To download data, click below:

SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20190710A6.545.082.102.432.992.65
ETF_AvgVW ETF Avg20190710ETF2.104.253.233.351.030.92
ETN_AvgVW ETN Avg20190710ETN14.1516.5613.0613.503.513.06
AAgilent Tech20190710A2.451.73-0.150.091.871.64
AAAlcoa Corpor20190710A5.045.473.552.761.932.71
AAAUPerth Mint P20190710ETF11.039.83-10.2510.3420.07-0.52
AADRAdvisorShare20190710ETF26.9336.9541.3435.52-4.381.43
AALAmerican Air20190710A3.353.52-0.310.153.833.37
AAMCAltisource A20190710A1078.23480.24462.86461.6217.3818.62
AAMEAtlantic Ame20190710A676.38486.63517.86523.15-31.23-36.52
AANAaron's, Inc20190710A8.885.902.132.333.773.57
AAOIApplied Opto20190710A17.8115.754.226.5711.539.18
AAONAaon Inc20190710A28.8111.094.317.196.783.90
AAPADVANCE AUTO20190710A5.562.950.801.052.151.90
AAPLApple Inc.20190710A0.911.160.640.650.520.51
AATAMERICAN ASS20190710A9.933.735.465.44-1.73-1.71
AAUAlmaden Mine20190710A63.1177.9248.8556.8529.0721.08
AAWWAtlas Air Wo20190710A32.0026.1210.4410.7015.6915.42
AAXJiShares MSCI20190710ETF1.611.300.340.450.960.85
AAXNAxon Enterpr20190710A8.285.311.442.993.882.32
ABAllianceBern20190710A18.628.933.303.935.635.00
ABBVABBVIE INC.20190710A2.071.890.720.611.171.28
ABCAmerisourceB20190710A4.452.460.971.291.491.17
ABCBAmeris Banco20190710A10.235.69-0.400.506.095.19
ABEOAbeona Thera20190710A30.2724.618.4311.6316.1912.98
ABGAsbury Autom20190710A29.7915.077.158.457.936.63
ABIOARCA biophar20190710A259.14114.93107.33105.887.619.05
ABMABM Industri20190710A12.294.533.142.411.392.12
ABMDAbiomed Inc20190710A12.689.072.052.547.056.54
ABRArbor Realty20190710A8.276.592.172.414.414.18
ABTAbbott Labor20190710A1.581.741.121.000.620.74
ABTXAllegiance B20190710A24.599.744.294.615.575.26
ABUSArbutus Biop20190710A79.7055.4228.0934.5727.3420.85
ACAArcosa, Inc.20190710A22.488.484.344.484.154.00
ACADAcadia Pharm20190710A12.748.992.433.536.585.46
ACAMAcamar Partn20190710A2494.37
ACBAurora Canna20190710A13.6210.697.737.922.962.76
ACBIAtlantic Cap20190710A13.7115.590.261.3415.3414.25
ACCAmerican Cam20190710A5.823.460.750.992.712.47
ACCOAcco Brands20190710A14.4012.478.789.163.693.31
ACERAcer Therape20190710A148.3372.5044.0043.2428.5029.26
ACESALPS Clean E20190710ETF18.6231.586.735.0824.8426.50
ACGLArch Capital20190710A3.112.71-0.080.182.792.53
ACHCAcadia Healt20190710A11.0712.742.222.4710.5210.27
ACHVAchieve Life20190710A136.1086.1649.3248.4536.8437.71
ACIAAcacia Commu20190710A2.842.490.271.032.221.46
ACIOAptus Collar20190710ETF56.8125.9625.0525.220.910.73
ACIUAC Immune SA20190710A64.0640.337.5514.4832.7825.85
ACIWACI Worldwid20190710A6.053.140.390.662.752.48
ACLSAxcelis Tech20190710A23.5012.06-3.10-6.9415.1619.01
ACMAecom20190710A5.464.201.171.243.022.96
ACMRACM Research20190710A68.4739.009.089.0429.9229.96
ACNAccenture PL20190710A2.602.560.120.252.442.31
ACNBACNB Corp20190710A121.7175.0268.6773.676.361.35
ACORAcorda Thera20190710A24.4615.014.526.5310.498.49
ACREAres Commerc20190710A10.798.993.103.785.895.21
ACRSAclaris Ther20190710A58.8860.9129.5330.4131.3830.50
ACRXAcelRx Pharm20190710A39.1443.8810.2717.1733.6226.72
ACSGXtrackers MS20190710ETF33.73
ACSIAmerican Cus20190710ETF10.5017.1818.3417.37-1.16-0.19
ACSTAcasti Pharm20190710A84.2272.9940.7447.3432.2525.65
ACTAdvisorShare20190710ETF34.2914.5114.5114.510.000.00
ACTGAcacia Resea20190710A69.2470.7234.0734.8336.6535.88
ACTTAct II Globa20190710A324.5225.1125.0125.010.100.10
ACUAcme United20190710A323.70152.23135.98140.8416.2511.40
ACWFiShares Edge20190710ETF20.5310.4610.9110.50-0.45-0.04
ACWIiShares MSCI20190710ETF1.353.963.313.270.660.71
ACWViShares Edge20190710ETF4.334.473.553.540.920.93
ACWXiShares MSCI20190710ETF2.151.950.560.581.391.36
ACYAeroCentury20190710A612.93186.95138.13161.5548.8225.39
ADBEAdobe Inc.20190710A4.383.13-0.210.033.343.10
ADCAgree Realty20190710A10.626.401.611.744.794.66
ADESAdvanced Emi20190710A26.5320.113.495.0716.6215.04
ADIAnalog Devic20190710A3.121.92-0.080.102.001.81
ADILAdial Pharma20190710A293.80131.10103.34107.3327.7523.77
ADMArcher Danie20190710A2.632.410.890.971.531.44
ADMAADMA Biologi20190710A35.6929.898.5910.2721.3019.62
ADMPAdamis Pharm20190710A98.4376.1455.0357.6821.1118.46
ADMSAdamas Pharm20190710A37.3537.0318.8717.6818.1619.35
ADNTAdient plc O20190710A13.8410.571.942.098.688.48
ADPAutomatic Da20190710A2.792.370.71-0.161.662.53
ADPTAdaptive Bio20190710A49.5523.7412.4517.2011.296.54
ADREInvesco BLDR20190710ETF23.835.185.175.170.010.01
ADROAduro Biotec20190710A75.1159.5134.2334.9525.2824.55
ADSAlliance Dat20190710A7.044.032.162.381.871.65
ADSKAutodesk Inc20190710A5.222.920.360.432.572.49
ADSWAdvanced Dis20190710A3.352.892.721.560.171.33
ADTADT Inc.20190710A16.3712.896.516.786.386.08
ADTNAdtran Inc20190710A16.0711.52-2.69-2.0214.2113.53
ADUSAddus HomeCa20190710A38.7816.405.978.2210.438.17
ADVMAdverum Biot20190710A22.6114.968.767.976.206.99
ADXSAdvaxis, Inc20190710A135.5294.1379.2783.1714.8610.96
AEAdams Resour20190710A471.30207.72194.87198.4712.859.25
AEEAmeren Corpo20190710A3.661.910.170.271.741.63
AEGNAegion Corp20190710A25.7525.787.719.4318.0716.36
AEHRAehr Test Sy20190710A240.21259.42146.78154.30112.65105.13
AEISAdvanced Ene20190710A18.9929.887.135.5822.7524.30
AELAmerican Equ20190710A11.964.852.502.222.352.63
AEMAgnico Eagle20190710A3.732.980.640.962.352.02
AEMDAETHLON MEDI20190710A411.24540.91435.85436.00105.06104.91
AEOAmerican Eag20190710A6.235.541.742.553.802.99
AEPAmerican Ele20190710A3.241.710.440.541.271.17
AERAercap Holdi20190710A5.803.262.881.900.381.35
AERIAerie Pharma20190710A21.6226.9810.9016.7416.0810.24
AESAES Corporat20190710A5.924.612.072.332.542.27
AEYADDvantage T20190710A333.57244.26125.80201.62118.4642.64
AEYEAudioEye, In20190710A365.58161.67157.03157.034.654.65
AEZSAeterna Zent20190710A98.6668.33-4.34-8.1272.6776.45
AFCAllied Capit20190710A42.2431.5930.7930.970.810.62
AFGAmerican Fin20190710A6.373.481.421.492.061.99
AFHAtlas Financ20190710A122.60120.20106.18105.8414.0214.36
AFIArmstrong Fl20190710A26.2113.945.625.638.328.31
AFIFAnfield Univ20190710ETF36.3523.2023.2023.200.000.00
AFINAmerican Fin20190710A21.0137.941.872.9536.0734.99
AFKVanEck Vecto20190710ETF36.3432.4831.5931.640.890.84
AFLAflac Inc.20190710A1.963.430.070.263.363.17
AFMDAffimed N.V.20190710A36.5626.2011.9612.8514.2413.35
AFTYPacer CSOP F20190710ETF27.3897.1199.8095.77-2.681.34
AGFIRST MAJEST20190710A12.4013.074.518.358.564.73
AGCOAGCO Corpora20190710A5.763.87-0.451.324.312.55
AGEAgeX Therape20190710A74.0750.0247.4746.972.553.05
AGENAgenus Inc.20190710A37.0732.907.728.4825.1824.42
AGFSAgroFresh So20190710A107.1578.4360.1761.6118.2616.81
AGGiShares Core20190710ETF0.900.980.560.720.420.26
AGGPIQ Enhanced20190710ETF15.1910.8410.8410.840.000.00
AGGYWisdomTree Y20190710ETF6.242.522.222.040.300.49
AGIAlamos Gold20190710A16.1914.035.085.638.958.39
AGIOAgios Pharma20190710A22.5016.282.865.8713.4110.40
AGLEAeglea BioTh20190710A71.7739.1643.3937.29-4.221.87
AGMFederal Agri20190710A55.9626.9819.3020.797.686.19
AGMAFederal Agri20190710A398.75297.88297.35297.350.540.54
AGMHAGM Group Ho20190710A591.15209.97147.60179.3862.3830.60
AGNAllergan plc20190710A1.831.801.631.380.170.41
AGNCAGNC Investm20190710A5.854.491.872.522.621.97
AGNDWisdomTree T20190710ETF29.9418.5118.8718.51-0.360.00
AGOAssured Guar20190710A5.052.630.170.332.472.30
AGRAvangrid, In20190710A5.572.171.000.941.171.23
AGROADECOAGRO S.20190710A24.3218.204.664.8313.5413.38
AGRXAgile Therap20190710A111.25110.5571.0770.8939.4839.66
AGSPlayAGS, Inc20190710A21.639.375.737.583.641.79
AGTiShares MSCI20190710ETF48.3035.8947.4937.43-11.60-1.54
AGTCApplied Gene20190710A247.1250.6039.0239.2611.5911.34
AGXArgan, Inc20190710A23.278.865.886.402.972.48
AGYSAgilysys, In20190710A19.537.122.022.415.104.71
AGZiShares Agen20190710ETF3.382.182.062.050.120.13
AGZDWisdomTree T20190710ETF13.814.584.584.580.000.00
AHCA.H. Belo Co20190710A83.3286.3816.7830.2969.6156.09
AHHArmada Hoffl20190710A11.3010.786.356.484.434.31
AHPIAllied Healt20190710A1085.14944.26943.02944.261.240.00
AHTAshford Hosp20190710A40.8033.3916.2123.9417.189.43
AIArlington As20190710A16.1112.514.687.097.835.38
AIAiShares Asia20190710ETF12.959.856.837.973.021.87
AIEQAI Powered E20190710ETF26.8821.2120.9321.130.280.08
AIGAmerican Int20190710A2.161.670.610.631.071.05
AIHSSenmiao Tech20190710A271.85399.31292.26320.50107.0578.81
AIIQAI Powered I20190710ETF63.0713.5013.5013.500.000.00
AIMCAltra Indust20190710A12.547.313.393.613.923.70
AIMTAimmune Ther20190710A16.1215.2311.419.083.816.15
AINAlbany Inter20190710A21.159.984.604.785.385.20
AINCAshford Inc.20190710A257.06125.8293.47105.0632.3520.75
AINVApollo Inves20190710A6.7438.5135.6936.652.821.86
AIQGlobal X Fut20190710ETF46.6974.5057.3257.6817.1716.82
AIRAAR Corp.20190710A12.245.652.852.732.802.92
AIRGAirgain, Inc20190710A56.3441.2219.3920.8521.8320.37
AIRIAir Industri20190710A375.70178.68155.85169.1222.839.56
AIRRFirst Trust20190710ETF9.746.505.996.150.510.35
AIRTAir T Inc20190710A589.18247.87256.40247.24-8.530.63
AITApplied Indu20190710A21.5214.204.652.539.5511.67
AIVApartment In20190710A4.052.440.580.611.861.83
AIZAssurant, In20190710A7.393.270.740.792.532.48
AJGArthur J. Ga20190710A4.421.910.390.321.521.60
AJRDAerojet Rock20190710A7.853.721.341.302.382.43
AJXGreat Ajax C20190710A22.6714.476.568.677.915.80
AKAMAkamai Techn20190710A3.898.160.310.817.867.35
AKBAAkebia Thera20190710A25.0135.3813.5914.2921.7921.09
AKCAAkcea Therap20190710A48.6216.608.229.258.387.35
AKERAkers Biosci20190710A109.41125.2980.06111.7945.2313.50
AKGAsanko Gold20190710A41.0446.7532.4031.5014.3515.25
AKRAcadia Realt20190710A8.212.551.200.651.351.90
AKROAkero Therap20190710A291.45187.14107.32119.9379.8267.21
AKRXAkorn, Inc.20190710A21.3617.232.212.4515.0114.76
AKTSAKOUSTIS TEC20190710A31.1826.9522.4122.034.534.92
ALAir Lease Co20190710A6.505.163.052.802.112.36
ALACAlberton Acq20190710A79.130.00
ALBAlbemarle Co20190710A5.352.641.031.161.611.49
ALBOAlbireo Phar20190710A88.0348.2830.6330.9317.6517.35
ALCAlcon Inc. O20190710A7.594.031.832.122.201.91
ALCOAlico Inc20190710A238.66143.24150.73146.33-7.48-3.09
ALDXAldeyra Ther20190710A46.0228.1916.2515.9811.9412.21
ALEALLETE, Inc.20190710A12.124.221.191.253.032.97
ALECAlector, Inc20190710A92.4531.6017.5319.7014.0711.90
ALEXAlexander &20190710A9.963.40-0.22-0.013.623.41
ALFAAlphaClone A20190710ETF25.9721.0918.6318.522.472.57
ALGAlamo Group,20190710A64.0225.5216.0517.009.478.52
ALGNAlign Techno20190710A10.168.793.784.485.004.31
ALGRAllegro Merg20190710A17.579.98-25.67-25.6735.6635.66
ALGTAllegiant Tr20190710A30.2317.4011.5511.505.845.90
ALIMAlimera Scie20190710A239.46208.17189.24189.7218.9318.45
ALJJALJ Regional20190710A344.75121.58122.02122.02-0.44-0.44
ALKAlaska Air G20190710A5.713.371.111.022.262.36
ALKSAlkermes Inc20190710A10.9315.221.924.4613.3310.78
ALLThe Allstate20190710A2.542.000.460.521.541.48
ALLEAllegion Pub20190710A5.913.511.081.352.432.16
ALLKAllakos Inc.20190710A69.2924.9117.2718.737.646.18
ALLOAllogene The20190710A41.4522.10-1.735.1823.8316.92
ALLTAllot Ltd. O20190710A20.7536.6423.7821.8512.8614.79
ALLYAlly Financi20190710A3.282.300.270.692.031.61
ALNAAllena Pharm20190710A108.0841.76-10.03-7.3351.7949.08
ALNYAlnylam Phar20190710A16.448.062.864.285.203.77
ALOAlio Gold In20190710A70.7776.4157.8558.3918.5618.02
ALOTAstroNova, I20190710A72.9384.8626.0625.7758.8059.10
ALPNAlpine Immun20190710A253.00128.58212.41216.72-83.83-88.14
ALRMAlarm.com Ho20190710A18.2828.408.5124.5119.893.88
ALRNAileron Ther20190710A138.10130.7671.5772.0359.1958.72
ALSKAlaska Commu20190710A83.7560.8821.8321.2839.0539.61
ALSNALLISON TRAN20190710A5.302.490.110.582.381.91
ALTAltimmune, I20190710A76.0749.7225.7525.3223.9824.40
ALTMAltus Midstr20190710A48.0917.7611.5611.046.206.72
ALTRAltair Engin20190710A17.105.341.502.923.852.43
ALTSProShares Mo20190710ETF45.0845.357.3545.3538.000.00
ALTYGlobal X Sup20190710ETF43.24242.380.95-12.49241.44254.87
ALVAutoliv, Inc20190710A8.905.270.541.514.733.76
ALXNAlexion Phar20190710A8.1310.673.243.177.437.50
ALYAAlithya Grou20190710A91.6685.4637.5635.3447.9050.12
AMAntero Midst20190710A8.666.717.538.19-0.81-1.48
AMAGAMAG Pharmac20190710A16.9521.402.444.5418.9616.87
AMALAmalgamated20190710A134.9667.7955.1560.1812.647.60
AMATApplied Mate20190710A2.302.82-0.26-0.163.072.98
AMBAAmbarella, I20190710A19.3415.409.5111.135.884.29
AMBCAmbac Financ20190710A10.0211.243.053.258.197.98
AMCAMC ENTERTAI20190710A11.269.712.093.417.626.30
AMCAiShares Russ20190710ETF13.414.083.794.080.290.00
AMCIAMCI Acquisi20190710A51.6210.0510.0510.050.000.00
AMCRAmcor plc Or20190710A9.407.153.203.633.953.51
AMCXAMC Networks20190710A10.7210.444.662.175.778.27
AMDAdvanced Mic20190710A2.993.790.351.763.452.03
AMEAmetek, Inc.20190710A3.191.750.560.631.181.12
AMEDAmedisys Inc20190710A22.3010.344.065.096.285.26
AMEHApollo Medic20190710A119.8870.0235.0536.4334.9733.59
AMGAffiliated M20190710A8.704.080.810.913.283.17
AMGNAmgen Inc20190710A3.594.241.250.702.983.53
AMHAMERICAN HOM20190710A4.013.241.201.372.041.87
AMJJP Morgan Al20190710ETN4.223.701.852.101.851.60
AMKRAmkor Techno20190710A13.8415.358.139.007.226.35
AMLPAlerian MLP20190710ETF9.927.633.954.623.683.01
AMNAMN Healthca20190710A16.2812.012.542.789.479.24
AMNBAmerican Nat20190710A114.9976.6172.2973.034.323.58
AMOMQraft AI-Enh20190710ETF27.048.818.818.810.000.00
AMOTAllied Motio20190710A43.9324.2419.0619.135.185.11
AMPAmeriprise F20190710A7.193.191.261.551.931.64
AMPEAmpio Pharma20190710A113.69106.1977.8879.9728.3126.22
AMPHAmphastar Ph20190710A17.7716.720.110.4316.6116.29
AMRBAmerican Riv20190710A300.76138.31138.31138.310.000.00
AMRCAmeresco, In20190710A22.1010.137.067.313.072.82
AMRHAmeri Holdin20190710A71.1278.9669.6473.409.325.56
AMRKA-Mark Preci20190710A134.36100.4381.5181.3418.9119.09
AMRSAmyris Inc.20190710A49.7442.0326.448.0615.6033.98
AMRXAmneal Pharm20190710A25.8924.966.929.9818.0514.99
AMSAmerican Sha20190710A229.33171.34176.65153.19-5.3118.14
AMSCAmerican Sup20190710A30.1027.585.664.8321.9222.75
AMSFAMERISAFE, I20190710A23.257.792.383.045.414.75
AMSWAAmerican Sof20190710A26.9016.985.686.6111.3010.36
AMTAmerican Tow20190710A4.201.960.04-0.091.932.06
AMTBAmerant Banc20190710A83.9848.2322.7925.9825.4322.25
AMTBBAmerant Banc20190710A842.57566.59585.43582.02-18.84-15.43
AMTDTD Ameritrad20190710A2.994.742.931.661.813.08
AMTXAemetis, Inc20190710A230.98159.85144.02141.4015.8318.45
AMUETRACS Aleri20190710ETN16.0038.2015.9231.4422.286.76
AMUBETRACS Aleri20190710ETN48.36
AMWDAmerican Woo20190710A31.2216.0610.069.776.006.29
AMZAInfraCap MLP20190710ETF17.4713.1410.109.213.033.92
AMZNAmazon.Com I20190710A2.351.620.970.800.650.82
ANAutoNation,20190710A8.315.291.201.044.094.25
ANABAnaptysBio,20190710A41.7417.5011.5711.875.935.63
ANATAmerican Nat20190710A75.6928.4920.2420.368.258.13
ANDAAndina Acqui20190710A118.66
ANDEAndersons In20190710A23.9211.492.111.699.399.80
ANETArista Netwo20190710A7.484.190.921.393.282.81
ANFAbercrombie20190710A6.965.902.071.523.844.38
ANGIANGI Homeser20190710A10.656.824.084.532.742.29
ANGLVanEck Vecto20190710ETF4.9112.185.125.357.066.83
ANGOAngioDynamic20190710A18.5515.70-0.840.7516.5414.95
ANHAnworth Mort20190710A27.1123.7210.7212.2613.0011.47
ANIKAnika Therap20190710A25.0011.004.415.776.595.23
ANIPANI Pharmace20190710A39.1915.904.937.2810.978.62
ANIXAnixa Biosci20190710A113.5486.8868.3372.4718.5514.41
ANSSAnsys Inc20190710A8.604.201.671.892.532.32
ANTMANTHEM, INC.20190710A5.103.150.701.012.452.13
ANYSphere 3D Co20190710A351.85462.19366.88366.8895.3295.32
AOAiShares Core20190710ETF9.688.777.127.141.661.64
AOBCAmerican Out20190710A11.999.93-0.72-0.4710.6510.40
AOKiShares Core20190710ETF7.086.086.006.020.090.07
AOMiShares Core20190710ETF9.657.393.763.763.633.63
AONAon plc Clas20190710A5.403.190.580.812.612.38
AORiShares Core20190710ETF8.6710.8110.039.980.780.83
AOSA.O. Smith C20190710A3.832.581.470.861.121.72
AOSLAlpha and Om20190710A50.8050.356.897.7543.4642.60
APAmpco-Pittsb20190710A310.47211.57183.44188.0128.1323.56
APAApache Corpo20190710A4.543.421.481.581.941.84
APAMARTISAN PART20190710A8.485.041.211.223.833.81
APDAir Products20190710A4.392.760.911.081.861.68
APDNApplied DNA20190710A75.6471.8465.8468.095.993.74
APEIAmerican Pub20190710A38.4225.997.7510.0818.2415.91
APENApollo Endos20190710A502.29133.4191.81116.8941.6016.52
APEXApex Global20190710A915.94879.29875.85875.853.443.44
APHAmphenol Cor20190710A3.571.970.430.371.551.60
APHAAphria Inc.20190710A15.1113.968.398.445.575.52
APLEApple Hospit20190710A6.344.991.111.293.883.70
APLSApellis Phar20190710A28.8534.895.667.5229.2327.37
APLTApplied Ther20190710A324.85173.23171.74171.741.491.49
APMAptorum Grou20190710A275.17193.01138.50156.4754.5136.54
APOApollo Globa20190710A7.185.152.272.172.902.98
APOGApogee Enter20190710A17.737.722.513.005.214.72
APPFAppFolio, In20190710A32.217.445.255.932.191.51
APPNAppian Corpo20190710A17.507.621.842.535.795.11
APPSDigital Turb20190710A21.1620.538.429.4412.1111.10
APRNBlue Apron H20190710A46.4029.6713.2515.5416.4214.13
APTAlpha Pro Te20190710A207.3882.3140.6543.3841.6638.93
APTOAptose Biosc20190710A56.1441.2514.0216.4027.2224.85
APTSPreferred Ap20190710A17.0411.184.284.196.906.99
APTVAptiv PLC20190710A6.002.881.272.001.610.88
APTXAptinyx Inc.20190710A79.8858.0822.6324.0635.4534.02
APVOAptevo Thera20190710A53.1143.8821.3720.6122.5123.27
APWCAsia Pacific20190710A246.2990.9190.9190.910.000.00
APYApergy Corpo20190710A30.3316.9013.4913.663.413.24
APYXApyx Medical20190710A73.7566.6721.8821.6744.7945.00
AQBAquaBounty T20190710A90.29242.79280.96230.53-38.1712.26
AQMSAqua Metals,20190710A56.9751.5518.5721.3032.9830.34
AQNAlgonquin Po20190710A8.956.783.553.893.232.88
AQSTAquestive Th20190710A133.0581.6735.6035.6246.0846.06
AQUAEvoqua Water20190710A20.259.193.172.656.026.54
ARANTERO RESOU20190710A18.6615.036.867.898.177.13
ARAAmerican Ren20190710A31.7327.1117.5017.049.6010.06
ARAVAravive, Inc20190710A219.34111.6972.5072.8139.1938.89
ARAYAccuray Inco20190710A30.2738.4713.4915.0625.0123.43
ARCARC Document20190710A58.6148.18-64.81-28.98112.9977.16
ARCBArcBest Corp20190710A24.2035.650.591.8435.0533.81
ARCCAres Capital20190710A5.528.262.023.196.295.12
ARCEArco Platfor20190710A187.1184.1280.2281.193.902.93
ARCHArch Coal, I20190710A28.7410.533.193.607.336.93
ARCMArrow Reserv20190710ETF199.643.993.993.990.000.00
ARCOARCOS DORADO20190710A17.6212.981.214.8111.778.17
ARCTArcturus The20190710A229.1796.6046.2856.7350.3239.87
ARDArdagh Group20190710A58.2025.3315.3016.9010.038.44
ARDSAridis Pharm20190710A612.38419.64411.68412.007.977.64
ARDXArdelyx, Inc20190710A79.8062.9031.3128.6131.5934.29
AREAlexandria R20190710A6.122.720.150.672.572.05
ARECAMERICAN RES20190710A545.08255.28272.05272.05-16.78-16.78
ARESAres Managem20190710A5.933.961.030.882.933.08
ARGOArgo Group I20190710A18.1533.3827.5228.305.865.08
ARGTGlobal X MSC20190710ETF30.1328.6127.3827.671.220.93
ARIAPOLLO COMME20190710A5.474.672.152.782.521.89
ARKFARK Fintech20190710ETF37.0118.7425.0325.03-6.29-6.29
ARKGARK Genomic20190710ETF12.818.8211.557.93-2.730.89
ARKKARK Innovati20190710ETF7.359.48-0.237.619.711.88
ARKQARK Autonomo20190710ETF14.0812.369.8010.012.562.36
ARKRArk Restaura20190710A262.53165.79165.79165.790.000.00
ARKWARK Next Gen20190710ETF7.576.623.963.702.662.92
ARLAmerican Rea20190710A247.60238.41236.41236.412.002.00
ARLOArlo Technol20190710A24.6619.9211.4114.188.515.74
ARLPAlliance Res20190710A8.9810.847.648.133.202.71
ARMKARAMARK20190710A3.523.58-0.62-0.544.214.13
ARMPArmata Pharm20190710A138.92133.5839.3469.2094.2464.38
ARNAArena Pharma20190710A17.688.633.914.104.724.53
ARNCArconic Corp20190710A4.024.081.151.392.932.69
AROCArchrock Inc20190710A9.8211.034.014.277.026.77
AROWArrow Financ20190710A83.3643.3241.2640.502.062.82
ARPOAerpio Pharm20190710A120.2585.509.5936.9275.9248.58
ARRARMOUR Resid20190710A6.414.731.031.433.713.30
ARTLArtelo Biosc20190710A155.22128.4899.23102.7729.2525.71
ARTNAArtesian Res20190710A85.1975.7358.2761.6517.4614.08
ARTWArts-Way Man20190710A366.26366.49363.54363.792.952.70
ARVNArvinas, Inc20190710A83.7935.5013.8817.5621.6217.94
ARWArrow Electr20190710A8.873.600.570.943.042.67
ARWRArrowhead Re20190710A13.807.813.553.974.263.84
ARYAARYA Science20190710A241.26179.19179.19179.190.000.00
ASBAssociated B20190710A5.404.190.610.823.583.38
ASCARDMORE SHIP20190710A20.3911.332.643.268.698.07
ASEAGlobal X FTS20190710ETF167.27162.22129.18133.1033.0429.12
ASETFlexShares R20190710ETF62.0343.1943.1943.190.000.00
ASFIAsta Funding20190710A87.6348.8740.2440.178.638.70
ASGNASGN Incorpo20190710A15.8211.377.097.544.283.83
ASHAshland Glob20190710A4.962.530.550.651.981.88
ASHRXtrackers Ha20190710ETF3.582.811.590.751.212.05
ASHSXtrackers Ha20190710ETF13.959.579.939.75-0.36-0.19
ASHXXtrackers MS20190710ETF235.05184.11184.11184.110.000.00
ASIXAdvanSix Inc20190710A21.458.462.643.275.825.18
ASMAvino Silver20190710A113.32142.4093.3197.6549.0944.75
ASMBAssembly Bio20190710A49.9136.9523.3224.2113.6212.74
ASNAAscena Retai20190710A33.0534.7012.9118.8821.7915.82
ASPNAspen Aeroge20190710A175.44146.1983.0295.2363.1650.96
ASPSAltisource P20190710A53.1824.441.882.5122.5621.93
ASPUASPEN GROUP,20190710A119.59131.7156.6476.5175.0655.20
ASRTAssertio The20190710A37.8338.103.847.0734.2631.03
ASRVAmeriServ Fi20190710A59.9575.3974.1174.111.271.27
ASTCAstrotech Co20190710A685.98299.91295.71297.414.202.50
ASTEAstec Indust20190710A36.2214.541.662.9712.8811.57
ASURAsure Softwa20190710A40.1524.785.8210.7118.9614.07
ASYSAmtech Syste20190710A97.2863.0333.6234.6229.4128.41
ATAtlantic Pow20190710A44.5135.1021.0624.6914.0410.30
ATECAlphatec Hol20190710A50.9430.3420.4911.279.8519.06
ATENA10 NETWORKS20190710A15.0811.846.116.975.734.87
ATESTCTest Symbol20190710A30.7915.6915.6915.690.000.00
ATESTGTEST SYMBOL20190710A28.6713.8513.8313.800.020.05
ATEXAnterix Inc.20190710A117.8941.5235.6238.305.903.22
ATGEAdtalem Glob20190710A9.185.670.130.585.545.09
ATHAthene Holdi20190710A4.413.041.001.192.031.85
ATHXAthersys, In20190710A70.7654.1436.8936.4017.1117.76
ATIAllegheny Te20190710A6.825.17-2.65-0.747.825.90
ATIFATIF Holding20190710A1028.07452.36435.29430.7617.0721.60
ATKRAtkore Inter20190710A15.934.513.033.031.481.47
ATLCAtlanticus H20190710A264.69207.37160.33158.9147.0448.46
ATLOAMES Nationa20190710A283.45149.50150.11150.11-0.61-0.61
ATMPiPath Select20190710ETF15.017.927.326.940.600.98
ATNIATN Internat20190710A72.3135.2920.1627.0415.148.25
ATNMActinium Pha20190710A104.38148.6291.1790.9757.4557.65
ATNXAthenex, Inc20190710A12.5610.20-0.340.6610.539.53
ATOAtmos Energy20190710A5.972.810.450.692.362.12
ATOMAtomera Inco20190710A182.33191.06127.05135.9964.0155.07
ATOSAtossa Thera20190710A131.0375.0665.6666.849.398.22
ATRAptarGroup,20190710A13.045.361.682.143.683.22
ATRAAtara Biothe20190710A28.1912.306.466.895.845.41
ATRCAtriCure, In20190710A19.019.814.533.745.286.07
ATROAstronics Co20190710A18.287.962.743.975.213.99
ATRSAntares Phar20190710A30.5127.0316.9311.3610.0915.67
ATSGAir Transpor20190710A16.2019.575.655.5513.9214.02
ATTOAtento S.A.20190710A66.7339.4422.8523.2116.5816.23
ATUSAltice USA,20190710A4.203.361.731.341.642.02
ATVIActivision B20190710A2.603.00-1.780.674.782.32
ATXIAvenue Thera20190710A148.27125.3688.0096.3137.3629.06
AUBAtlantic Uni20190710A13.6533.3028.5527.704.755.60
AUBNAuburn Natio20190710A182.7665.4483.4883.48-18.04-18.04
AUDCAudioCodes L20190710A26.0019.1811.8411.497.357.70
AUGAuryn Resour20190710A86.4597.4671.2071.4026.2526.06
AUMNGolden Miner20190710A113.43188.78169.61170.4619.1718.32
AUPHAurinia Phar20190710A16.8912.195.104.237.077.93
AUSFGlobal X Ada20190710ETF28.7720.2620.2620.260.000.00
AUTOAutoWeb, Inc20190710A191.3376.0048.4348.8327.5727.17
AUYYamana Gold,20190710A38.7029.6812.2414.3517.4415.31
AVAAvista Corpo20190710A7.787.350.112.627.244.73
AVAVAeroVironmen20190710A21.5013.59-2.02-0.5615.6214.15
AVBAvalonBay Co20190710A6.332.930.220.442.712.49
AVCOAvalon Globo20190710A138.69127.4095.95102.9931.4524.41
AVDAmerican Van20190710A25.299.561.762.557.797.00
AVEOAVEO Pharmac20190710A31.4740.2628.6832.3111.597.98
AVGOBroadcom Inc20190710A4.942.52-0.460.462.972.06
AVGRAvinger, Inc20190710A84.5899.5755.2973.6344.2825.95
AVIDAvid Technol20190710A17.1810.203.185.707.024.50
AVLRAvalara, Inc20190710A20.3111.616.477.615.144.00
AVNSAvanos Medic20190710A16.565.622.072.163.553.46
AVNWAviat Networ20190710A242.2896.0796.0796.070.000.00
AVROAVROBIO, Inc20190710A85.6549.0823.3326.7925.7422.28
AVTAvnet, Inc.20190710A7.153.750.701.363.052.39
AVTRAvantor, Inc20190710A10.785.93-0.611.126.544.80
AVXLAnavex Life20190710A55.2049.5516.1418.6633.4230.90
AVYAvery Dennis20190710A6.863.41-0.64-0.064.053.48
AVYAAvaya Holdin20190710A13.2313.435.956.417.497.02
AWIArmstrong Wo20190710A9.454.161.101.083.063.08
AWKAmerican Wat20190710A4.542.551.241.141.321.41
AWRAmerican Sta20190710A12.995.221.952.083.273.14
AWREAware Inc20190710A93.2245.4137.8437.847.567.56
AWTMAware Ultra-20190710ETF14.353.983.983.980.000.00
AWXAvalon Holdi20190710A175.8894.7946.9684.0047.8310.79
AXAxos Financi20190710A13.766.461.931.104.535.36
AXASAbraxas Petr20190710A96.4888.5468.5575.8019.9912.74
AXDXAccelerate D20190710A39.2019.877.919.3811.9610.49
AXEAnixter Inte20190710A28.8616.456.828.479.627.97
AXGNAxogen, Inc.20190710A21.9011.90-0.941.4712.8410.42
AXGTAxovant Gene20190710A87.9234.4515.9315.4818.5218.98
AXJLWisdomTree A20190710ETF26.2110.1410.0810.080.060.06
AXLAmerican Axl20190710A9.698.054.593.663.464.39
AXLAAxcella Heal20190710A378.47137.60204.07184.45-66.47-46.85
AXNXAxonics Modu20190710A37.0214.689.5810.565.104.12
AXPAmerican Exp20190710A1.801.580.500.621.080.95
AXRAMREP Corpor20190710A264.08199.45132.97132.5166.4866.94
AXSAxis Capital20190710A6.052.831.381.531.451.30
AXSMAxsome Thera20190710A22.4513.353.166.0310.267.36
AXTAAxalta Coati20190710A3.833.180.380.552.802.63
AXTIAXT Inc20190710A45.6443.325.486.5637.8436.76
AXUAlexco Resou20190710A92.9087.8283.6264.104.2023.72
AYAtlantica Yi20190710A5.978.121.972.136.145.98
AYIAcuity Brand20190710A13.435.202.973.062.232.14
AYTUAytu BioScie20190710A84.4897.3786.3886.6410.9910.73
AYXAlteryx, Inc20190710A9.756.953.033.733.923.22
AZOAutoZone, In20190710A12.325.712.082.343.633.36
AZPNAspen Techno20190710A9.785.210.781.264.433.96
AZREAzure Power20190710A115.9467.0051.6148.0115.3918.99
AZRXAzurRx BioPh20190710A226.43176.80157.55172.6719.254.13
AZZAZZ Inc.20190710A20.318.242.583.545.664.70
BBarnes Group20190710A18.698.634.624.784.003.84
BABoeing Compa20190710A3.462.171.341.390.830.77
BABInvesco Taxa20190710ETF4.407.215.055.072.152.13
BACBank of Amer20190710A3.443.391.761.981.631.41
BAHBooz Allen H20190710A3.693.171.312.111.871.06
BALiPath Series20190710ETN27.809.6211.0110.97-1.39-1.35
BAMBrookfield A20190710A2.172.530.910.851.621.68
BANCBanc of Cali20190710A15.478.623.654.074.964.55
BANDBandwidth In20190710A29.8514.284.956.339.337.95
BANFBancfirst Co20190710A37.8011.977.118.074.863.89
BANRBanner Corp.20190710A13.469.932.533.387.416.55
BANXStoneCastle20190710A222.59126.4887.6787.4438.8139.04
BAPCredicorp LT20190710A11.496.01-8.89-8.3814.9014.38
BAPRInnovator S&20190710ETF34.1928.0833.7433.74-5.65-5.65
BASIBioanalytica20190710A162.18137.0864.2565.8772.8471.21
BATRALiberty Medi20190710A32.8620.6113.5414.217.076.40
BATRKLiberty Medi20190710A27.3414.384.594.779.799.61
BATTAmplify Adva20190710ETF33.7332.2826.0033.936.28-1.65
BAXBaxter Inter20190710A2.815.203.253.201.962.02
BBBlackBerry L20190710A14.0010.636.096.404.534.23
BBAXJPMorgan Bet20190710ETF18.1710.287.248.593.041.70
BBBYBed Bath & B20190710A9.259.974.254.055.725.93
BBCVirtus LifeS20190710ETF43.1315.7515.7415.740.010.01
BBCAJPMorgan Bet20190710ETF6.934.972.743.252.231.72
BBCPConcrete Pum20190710A101.7387.6845.1648.0342.5239.64
BBDCBarings BDC,20190710A24.5318.978.958.8710.0110.10
BBEUJPMorgan Bet20190710ETF4.434.115.813.15-1.700.96
BBGIBeasley Broa20190710A89.9868.600.64-9.0967.9677.69
BBHVanEck Vecto20190710ETF6.828.133.944.864.203.27
BBIOBridgeBio Ph20190710A92.0025.2017.1618.148.047.06
BBJPJPMorgan Bet20190710ETF4.894.072.463.861.600.21
BBPVirtus LifeS20190710ETF24.5319.00-6.85-4.7425.8523.74
BBREJPMorgan Bet20190710ETF3.145.874.855.331.010.53
BBSAJPMorgan Bet20190710ETF9.643.573.103.100.470.47
BBSIBarrett Busi20190710A54.0531.8026.8526.294.955.51
BBUBrookfield B20190710A11.609.7011.5510.44-1.84-0.74
BBUSJPMorgan Bet20190710ETF6.465.785.845.68-0.060.10
BBWBuild-A-Bear20190710A40.2222.179.3715.5012.806.67
BBXBBX Capital20190710A41.9526.6016.4918.2010.118.41
BBYBest Buy Com20190710A2.972.010.740.831.261.18
BCBrunswick Co20190710A8.937.592.402.905.194.70
BCBPBCB Bancorp20190710A70.6848.1343.8844.014.244.12
BCCBoise Cascad20190710A13.455.242.933.082.312.16
BCDAberdeen Sta20190710ETF17.988.208.208.200.000.00
BCEBCE, Inc.20190710A2.291.970.831.011.140.96
BCEIBONANZA CREE20190710A25.839.994.315.255.684.74
BCELAtreca, Inc.20190710A294.64165.4377.41106.8488.0258.59
BCIAberdeen Sta20190710ETF12.019.818.939.560.880.25
BCLIBrainstorm C20190710A61.2830.8515.9515.4614.8915.39
BCMiPath Pure B20190710ETN19.9411.7112.4912.31-0.77-0.60
BCMLBayCom Corp20190710A173.90124.5999.4675.5425.1349.05
BCOThe Brink's20190710A9.803.450.050.293.403.15
BCOMB Communicat20190710A1052.24376.26152.11246.64224.14129.61
BCORBlucora, Inc20190710A20.1212.621.952.3410.6610.27
BCOVBrightcove,20190710A26.1618.680.015.6318.6713.05
BCOW1895 Bancorp20190710A87.41131.42-15.91-15.91147.33147.33
BCPCBalchem Corp20190710A32.7316.687.308.709.397.98
BCRXBioCryst Pha20190710A30.3319.003.256.8915.7512.11
BCSFBain Capital20190710A24.8312.475.264.647.217.83
BCTFBancorp 34,20190710A272.92187.19186.55186.550.640.64
BDCBelden Inc.20190710A12.225.690.010.725.684.98
BDCSUBS AG Excha20190710ETN26.336.288.028.02-1.74-1.74
BDCZETRACS Wells20190710ETN52.54458.82458.82458.820.000.00
BDGEBridge Banco20190710A59.6235.1630.3730.434.794.73
BDLFlanigan's E20190710A452.30390.86390.86390.860.000.00
BDNBrandywine R20190710A6.985.281.761.853.493.42
BDRBlonder Tong20190710A342.01364.13385.36385.36-21.24-21.24
BDSIBioDelivery20190710A24.8620.317.838.0712.4712.23
BDXBecton, Dick20190710A5.372.750.911.161.841.58
BEBloom Energy20190710A20.5711.877.086.224.795.67
BEATBioTelemetry20190710A15.8622.8017.1917.715.615.15
BECNBeacon Roofi20190710A12.3318.604.975.3913.6313.21
BELFABel Fuse Inc20190710A793.92477.47-30.70-30.70508.17508.17
BELFBBel Fuse Inc20190710A156.6975.8467.3568.308.507.54
BENFranklin Res20190710A3.234.451.622.082.842.38
BEPBrookfield R20190710A4.953.870.851.163.022.71
BERYBerry Global20190710A4.702.070.150.351.921.72
BFABrown-Forman20190710A33.8419.6118.6717.080.952.54
BFBBrown-Forman20190710A3.181.720.391.031.330.69
BFAMBRIGHT HORIZ20190710A11.616.423.703.872.732.56
BFCBank First C20190710A290.7697.8685.2090.9612.666.90
BFINBankFinancia20190710A96.6531.8029.2633.002.54-1.20
BFITGlobal X Hea20190710ETF97.19131.56128.19128.193.373.37
BFORBarron's 40020190710ETF12.073.271.752.011.521.26
BFSSaul Centers20190710A48.6431.0922.2524.498.846.62
BFSTBusiness Fir20190710A193.16114.18102.76102.6411.4211.54
BGBunge Limite20190710A5.253.042.471.730.571.31
BGCPBGC Partners20190710A18.6512.567.136.415.436.08
BGFVBig 5 Sporti20190710A81.5855.3938.5642.6116.8312.78
BGGBriggs & Str20190710A14.4811.696.405.995.295.70
BGIBirks Group20190710A393.73493.64388.64388.64104.99104.99
BGRNiShares Glob20190710ETF20.319.410.535.578.883.84
BGSB&G Foods, I20190710A8.404.571.201.743.372.84
BGSFBG Staffing20190710A111.9250.5933.9237.2516.6713.34
BHBiglari Hold20190710A125.2261.7454.2255.347.516.40
BHBBar Harbor B20190710A89.9987.3745.1340.7142.2346.66
BHCBausch Healt20190710A6.975.01-1.52-0.466.535.47
BHEBenchmark El20190710A14.1611.831.412.9610.428.87
BHFBrighthouse20190710A5.5314.52-1.300.3215.8114.19
BHLBBerkshire Hi20190710A12.1110.213.317.096.903.12
BHRBraemar Hote20190710A22.8513.312.202.6011.1110.70
BHTGBioHiTech Gl20190710A571.58423.54423.54423.540.000.00
BHVNBiohaven Pha20190710A24.8411.115.674.485.456.64
BIBProShares Ul20190710ETF11.147.651.692.635.965.02
BIBLInspire 10020190710ETF26.8714.0514.0514.050.000.00
BICKFirst Trust20190710ETF48.5122.8822.9722.97-0.10-0.10
BIGBig Lots, In20190710A8.404.611.552.103.072.53
BIIBBiogen Inc.20190710A6.104.722.542.332.182.39
BILSPDR Bloombe20190710ETF1.090.910.910.910.000.00
BIMIBOQI Interna20190710A300.97419.77336.24338.3683.5481.42
BIOBio-Rad Labo20190710A22.319.564.355.495.214.07
BIOBBio-Rad Labo20190710A100.32114.39114.39114.390.000.00
BIOCBiocept, Inc20190710A107.1499.4599.5999.59-0.14-0.14
BIOLBiolase, Inc20190710A517.85445.68366.08399.9779.5945.70
BIOXBioceres Cro20190710A182.5641.3930.5630.5610.8210.82
BIPBrookfield I20190710A6.169.002.292.266.716.74
BISProShares Ul20190710ETF15.5210.256.778.303.481.95
BIVVanguard Int20190710ETF1.620.660.360.270.300.39
BIZDVanEck Vecto20190710ETF20.9615.979.069.066.926.92
BJBJs Wholesal20190710A8.625.492.112.783.372.71
BJANInnovator S&20190710ETF25.9025.9025.9025.900.000.00
BJKVanEck Vecto20190710ETF51.3976.5549.5076.1227.050.43
BJRIBJ's Restaur20190710A12.977.692.622.925.074.77
BJULInnovator S&20190710ETF25.4016.9616.6116.670.340.28
BJUNInnovator S&20190710ETF30.313.75-40.75-40.7544.5144.51
BKBank of New20190710A2.494.201.591.632.622.58
BKCCBlackRock Ca20190710A17.0515.4311.6610.253.775.18
BKDBrookdale Se20190710A12.599.773.683.556.096.22
BKEThe Buckle,20190710A10.588.092.582.795.515.30
BKEPBlueknight E20190710A108.35115.94103.71103.7112.2312.23
BKFiShares MSCI20190710ETF11.2410.26-4.64-4.7514.9015.01
BKHBlack Hills20190710A10.343.630.390.443.052.93
BKIBlack Knight20190710A6.044.190.061.564.132.63
BKLNInvesco Seni20190710ETF4.402.762.382.470.380.29
BKNGBooking Hold20190710A8.564.831.792.302.992.50
BKSCBank of Sout20190710A139.27118.14118.14118.140.000.00
BKTIBK Technolog20190710A288.92175.08143.40143.4031.6731.67
BKUBankunited,20190710A6.753.651.581.442.072.21
BKYIBIO-key Inte20190710A395.18364.36147.84147.84216.52216.52
BLBlackLine, I20190710A18.4319.686.257.5213.4212.16
BLBDBlue Bird Co20190710A35.3418.273.856.5514.4111.72
BLCMBellicum Pha20190710A69.8752.4131.4031.5621.0120.85
BLCNReality Shar20190710ETF50.3818.17-9.49-9.4427.6627.61
BLDTopBuild Cor20190710A19.0911.116.127.924.993.19
BLDPBallard Powe20190710A25.4422.607.894.9214.7117.68
BLDRBuilders Fir20190710A7.455.86-1.47-0.917.336.77
BLESInspire Glob20190710ETF152.8266.9967.0567.17-0.06-0.19
BLFSBioLife Solu20190710A51.2325.7711.4313.2014.3412.58
BLHYVirtus Newfl20190710ETF53.168.828.828.820.000.00
BLINBridgeline D20190710A122.1781.3255.2453.5526.0827.78
BLKBlackrock, I20190710A7.814.873.013.031.851.84
BLKBBlackbaud, I20190710A21.5211.084.134.586.956.50
BLLBall Corpora20190710A2.801.74-0.55-0.312.292.06
BLMNBloomin' Bra20190710A6.915.831.452.504.383.33
BLNKBlink Chargi20190710A112.3059.5835.7137.1923.8722.39
BLOKAmplify Tran20190710ETF15.8326.0911.1225.2014.970.89
BLPHBellerophon20190710A258.69177.39171.34175.046.052.35
BLUEbluebird bio20190710A16.939.993.784.716.215.28
BLVVanguard Lon20190710ETF4.192.110.931.611.180.50
BLXBanco Latino20190710A27.4514.774.916.089.868.69
BMCHBMC Stock Ho20190710A12.209.201.982.707.226.50
BMIBadger Meter20190710A20.949.202.603.036.606.17
BMLPDorsey Wrigh20190710ETF61.90127.30127.30127.300.000.00
BMOBank of Mont20190710A2.671.951.241.380.710.57
BMRABIOMERICA IN20190710A220.53130.5586.2286.5044.3344.05
BMRCBank of Mari20190710A39.9523.8617.8118.296.796.36
BMRNBioMarin Pha20190710A7.744.241.021.263.222.97
BMTCBryn Mawr Ba20190710A28.7532.425.225.5327.2026.89
BMYBristol-Myer20190710A2.202.541.021.261.521.28
BNDVanguard Tot20190710ETF1.231.020.540.660.480.36
BNDCFlexShares C20190710ETF31.4412.7912.7912.790.000.00
BNDWVanguard Tot20190710ETF5.263.302.292.301.011.00
BNDXVanguard Tot20190710ETF1.741.200.990.980.210.22
BNEDBarnes & Nob20190710A40.5327.1812.9110.4014.2716.78
BNFTBenefitfocus20190710A21.3313.075.135.957.947.12
BNGOBionano Geno20190710A541.61426.91402.61402.6124.3024.30
BNKDMicroSectors20190710ETN24.09
BNKOMicroSectors20190710ETN14.64
BNKUMicroSectors20190710ETN13.45
BNKZMicroSectors20190710ETN25.54
BNSBank of Nova20190710A1.911.720.330.661.391.06
BNSOBonso Electr20190710A867.55693.90695.79695.79-1.89-1.89
BOCHBank of Comm20190710A44.3828.8220.1723.728.655.10
BOCTInnovator S&20190710ETF28.8210.9711.1111.10-0.14-0.12
BOHBank of Hawa20190710A14.7913.74-0.414.0414.169.70
BOKFBOK Financia20190710A17.517.283.183.624.103.66
BOMNBoston Omaha20190710A69.7149.6922.9023.0626.7926.63
BONDPIMCO Active20190710ETF2.751.331.231.370.10-0.04
BOOMDMC Global I20190710A21.0218.430.056.2518.3812.19
BOOTBoot Barn Ho20190710A14.636.531.642.174.884.36
BOSCB.O.S. Bette20190710A192.3293.6569.3469.3924.3224.26
BOSSGlobal X Fou20190710ETF34.2954.034.1774.8149.86-20.78
BOTJBank of the20190710A95.4829.3929.3929.390.000.00
BOTZGlobal X Fun20190710ETF4.954.961.593.933.371.03
BOUTInnovator IB20190710ETF55.1215.5310.6211.324.914.21
BOXBOX, INC.20190710A6.296.030.440.735.595.30
BOXLBoxlight Cor20190710A142.81118.2292.3293.9325.9024.29
BPFHBoston Priva20190710A11.8429.192.842.9626.3426.23
BPMCBlueprint Me20190710A22.788.194.424.823.773.37
BPMPBP Midstream20190710A24.7613.422.312.9711.1010.44
BPMXBioPharmX Co20190710A85.8587.9381.3079.166.638.77
BPOPPopular Inc20190710A10.308.03-0.050.038.088.00
BPRNThe Bank of20190710A168.83113.02110.32110.812.702.21
BPTBP Prudhoe B20190710A31.3819.828.469.5311.3610.29
BPTHBio-Path Hol20190710A151.6798.3359.5563.3438.7834.99
BPYBrookfield P20190710A5.354.531.271.673.262.86
BRBroadridge F20190710A6.312.860.991.381.861.48
BRCBrady Corpor20190710A11.944.951.832.273.122.68
BREWCraft Brew A20190710A29.0320.273.918.0716.3512.19
BRFVanEck Vecto20190710ETF32.3328.4032.0631.13-3.66-2.73
BRGBluerock Res20190710A19.7114.936.046.518.898.41
BRIDBridgford Fo20190710A339.32151.36148.93146.582.444.78
BRKABerkshire Ha20190710A0.020.080.150.150.000.00
BRKBBERKSHIRE HA20190710A2.161.950.780.771.171.19
BRKLBrookline Ba20190710A12.0121.07-0.72-0.7321.7921.92
BRKRBruker Corpo20190710A5.6516.111.081.3815.0414.73
BRKSBrooks Autom20190710A10.8510.24-0.49-0.1910.7310.43
BRNBarnwell Ind20190710A196.19180.93173.86173.867.087.08
BROBrown & Brow20190710A3.422.721.141.291.591.44
BROGBrooge Energ20190710A21.8315.27-8.68-8.6823.9523.95
BRPABig Rock Par20190710A200.40
BRQSBorqs Techno20190710A1734.801336.681279.441279.4457.2357.23
BRTBRT Apartmen20190710A81.0569.0022.0825.9646.9243.05
BRXBRIXMOR PROP20190710A5.495.241.782.413.472.84
BRYBerry Corpor20190710A30.1115.1711.8712.573.312.60
BRZUDirexion Dai20190710ETF3.152.591.401.261.191.33
BSAEInvesco Bull20190710ETF23.5512.9412.9412.940.000.00
BSBEInvesco Bull20190710ETF38.7511.3611.3611.360.000.00
BSCEInvesco Bull20190710ETF45.4832.1432.1432.140.000.00
BSCKInvesco Bull20190710ETF4.793.262.842.860.420.40
BSCLInvesco Bull20190710ETF4.763.291.741.741.551.55
BSCMInvesco Bull20190710ETF5.154.013.353.120.660.89
BSCNInvesco Bull20190710ETF11.935.035.425.41-0.39-0.39
BSCOInvesco Bull20190710ETF10.1010.1710.7910.80-0.63-0.63
BSCPInvesco Bull20190710ETF7.458.507.446.541.061.96
BSCQInvesco Bull20190710ETF12.9615.4115.4415.44-0.03-0.03
BSCRInvesco Bull20190710ETF14.9811.8812.5112.06-0.090.36
BSCSInvesco Bull20190710ETF28.2221.2521.2521.250.000.00
BSDEInvesco Bull20190710ETF41.7711.9311.9311.930.000.00
BSETBassett Furn20190710A112.3960.2240.8042.7719.4217.45
BSGMBioSig Techn20190710A87.9959.4840.0241.9319.4617.54
BSIGBrightSphere20190710A14.489.603.353.566.256.04
BSJKInvesco Bull20190710ETF6.752.832.652.660.180.16
BSJLInvesco Bull20190710ETF12.12121.262.104.20119.15117.06
BSJMInvesco Bull20190710ETF16.108.608.258.260.360.34
BSJNInvesco Bull20190710ETF27.2610.388.779.741.610.63
BSJOInvesco Bull20190710ETF30.8715.9113.2713.272.642.64
BSJPInvesco Bull20190710ETF15.246.183.993.992.182.18
BSJQInvesco Bull20190710ETF22.9510.4110.4110.410.000.00
BSMBlack Stone20190710A17.4610.612.564.028.066.60
BSQRBSQUARE Corp20190710A340.51257.68242.81242.8114.8814.88
BSRRSierra Banco20190710A113.1834.8631.9532.512.912.36
BSTCBioSpecifics20190710A87.7945.0622.6726.4221.6217.91
BSVVanguard Sho20190710ETF1.250.770.380.380.400.39
BSVNBank7 Corp.20190710A182.9761.8463.9963.99-2.15-2.15
BSXBoston Scien20190710A2.532.471.491.330.981.14
BTAIBioXcel Ther20190710A201.01101.7699.2599.252.512.51
BTALAGFiQ U.S. M20190710ETF35.6534.8630.8230.694.044.17
BTEBaytex Energ20190710A68.8862.6338.0737.9224.5624.71
BTECPrincipal He20190710ETF23.0023.9925.4123.99-1.410.00
BTGB2Gold Corp.20190710A32.1325.7717.2217.468.558.31
BTNBallantyne S20190710A585.70607.28600.28601.157.006.13
BTUPeabody Ener20190710A9.6914.463.444.3911.0310.07
BULPacer US Cas20190710ETF29.577.21-5.73-5.7312.9412.94
BURLBURLINGTON S20190710A8.184.031.401.782.632.25
BUSEFirst Busey20190710A16.299.375.695.853.683.52
BUYUSCF SummerH20190710ETF184.3135.89-137.84-153.10173.74188.99
BUYNUSCF SummerH20190710ETF173.86
BVBrightView H20190710A23.7513.036.056.046.986.99
BVALBrand Value20190710ETF16.3311.8811.8823.500.00-11.62
BVSNBroadvision20190710A194.53179.77160.09151.5419.6928.23
BWBabcock & Wi20190710A57.3251.6841.2041.6910.489.99
BWABorgWarner I20190710A4.603.351.411.531.941.82
BWBBridgewater20190710A70.9741.6236.1938.015.433.61
BWENBroadwind En20190710A211.13251.43237.41237.3214.0214.11
BWFGBankwell Fin20190710A216.16107.7498.96101.988.775.76
BWLABowl America20190710A392.72223.27223.27223.270.000.00
BWXSPDR Bloombe20190710ETF7.003.262.642.530.620.73
BWXTBWX Technolo20190710A7.485.054.234.270.820.79
BWZSPDR Bloombe20190710ETF30.9719.4919.3419.340.160.16
BXThe Blacksto20190710A2.642.711.201.461.501.24
BXCBlueLinx Hol20190710A41.3024.7414.6514.7310.0910.01
BXGBluegreen Va20190710A52.8422.437.327.1715.1015.25
BXMTBlackstone M20190710A3.102.941.351.621.601.32
BXPBoston Prope20190710A6.552.590.230.582.372.02
BXSBancorpSouth20190710A8.574.660.831.363.833.30
BYByline Banco20190710A22.2311.545.696.085.855.46
BYDBoyd Gaming20190710A8.674.941.421.773.523.17
BYFCBroadway Fin20190710A375.67147.8878.7792.9369.1154.94
BYLDiShares Yiel20190710ETF11.850.650.730.73-0.08-0.08
BYNDBeyond Meat,20190710A11.688.244.176.144.072.10
BYSIBeyondSpring20190710A200.4777.7556.8262.5620.9415.20
BZHBeazer Homes20190710A15.467.333.233.664.103.67
BZQProShares Ul20190710ETF7.297.844.203.783.644.05
CCitigroup In20190710A1.502.521.671.560.860.97
CAAPCorporacion20190710A58.5226.8214.4615.2512.3611.58
CAASChina Automo20190710A79.7098.6882.3684.7216.3213.96
CABOCable One, I20190710A21.1911.9210.5411.311.120.14
CACCamden Natio20190710A45.5613.6014.678.82-1.074.78
CACCCredit Accep20190710A25.099.935.166.054.453.76
CACGClearBridge20190710ETF19.7111.11-5.87-5.8516.9716.95
CACICACI INTERNA20190710A15.187.481.221.516.265.97
CADECadence Banc20190710A7.735.831.181.774.654.07
CAECAE INC20190710A7.884.791.382.023.412.77
CAGConagra Bran20190710A4.063.991.101.312.902.69
CAHCardinal Hea20190710A3.202.540.380.462.162.08
CAICAI Internat20190710A26.4814.21-7.452.3621.6611.85
CAKECheesecake F20190710A9.879.691.171.518.528.18
CALCaleres Inc20190710A13.858.043.443.444.614.61
CALACalithera Bi20190710A42.2526.605.835.4720.7721.13
CALFPacer US Sma20190710ETF11.479.789.679.090.110.69
CALMCal-Maine Fo20190710A12.465.321.541.813.783.51
CALXCALIX, INC.20190710A26.8514.606.726.577.888.03
CAMPCalAmp Corp.20190710A15.4516.9811.3410.705.646.28
CAMTCamtek Ltd20190710A39.7427.386.696.0020.7021.38
CAPEiPath Shille20190710ETN13.636.254.716.691.54-0.44
CAPLCrossAmerica20190710A61.3931.8929.4325.882.466.01
CAPRCapricor The20190710A326.90189.75190.58184.58-0.835.17
CARAvis Budget20190710A7.684.931.580.913.354.02
CARACara Therape20190710A18.5415.904.775.7011.1310.20
CARECARTER BANK20190710A44.6727.8915.6017.1612.2910.73
CARGCarGurus, In20190710A11.346.131.341.494.794.65
CAROCarolina Fin20190710A36.6113.623.165.5410.458.08
CARSCars.com Inc20190710A14.537.403.333.734.073.67
CARVCarver Banco20190710A874.82418.75381.07381.0737.6837.68
CARZFirst Trust20190710ETF37.2734.4532.9632.961.501.50
CASACasa Systems20190710A37.2228.256.7610.1921.4918.05
CASHMeta Financi20190710A14.9613.440.070.3313.3713.11
CASICASI Pharmac20190710A72.2241.0021.5820.0819.4220.93
CASSCass Informa20190710A82.2433.3624.0925.459.277.91
CASYCasey's Gene20190710A11.134.080.070.474.013.61
CATCaterpillar20190710A2.031.431.040.990.390.44
CATBCatabasis Ph20190710A100.2084.4324.0830.6760.3453.75
CATCCAMBRIDGE BA20190710A348.74244.55248.38257.10-3.83-12.55
CATHGlobal X S&P20190710ETF10.3223.7423.5723.830.17-0.09
CATMCardtronics20190710A18.7112.513.964.908.557.61
CATOCATO CORP20190710A17.1010.591.883.118.717.48
CATSCatasys Inc.20190710A53.3828.718.059.9120.6618.80
CATYCathay Gener20190710A7.173.190.660.572.532.62
CBChubb Limite20190710A2.651.690.170.211.521.49
CBANColony Bankc20190710A230.85119.18116.16111.763.027.43
CBATCBAK Energy20190710A230.07213.82178.98180.0934.8533.73
CBAYCymabay Ther20190710A24.3020.840.228.3120.6212.53
CBBCincinnati B20190710A27.8914.135.175.398.958.74
CBFVCB Financial20190710A411.76174.68173.81174.650.880.04
CBIOCatalyst Bio20190710A46.8725.3613.0912.8012.2812.56
CBLCBL& Associa20190710A81.5276.2620.3731.6655.9044.60
CBLICleveland Bi20190710A915.03640.26640.26640.260.000.00
CBMBCBM Bancorp,20190710A73.4244.9438.4138.416.536.53
CBMGCellular Bio20190710A85.9263.2241.8045.1921.4318.03
CBNKCapital Banc20190710A439.84202.25184.22185.9218.0316.33
CBOECboe Global20190710A6.394.50-0.170.044.674.46
CBONVanEck Vecto20190710ETF58.3620.7220.7220.720.000.00
CBPOChina Biolog20190710A26.8912.454.985.057.477.41
CBRECBRE GROUP,20190710A4.492.211.872.610.34-0.40
CBRLCracker Barr20190710A10.184.640.981.903.652.74
CBSHCommerce Ban20190710A9.724.391.482.022.912.37
CBTCabot Corpor20190710A11.785.772.813.222.962.56
CBTXCBTX, Inc. C20190710A74.5433.7520.8623.0312.8910.72
CBUCommunity Ba20190710A17.257.933.754.044.183.89
CBZCBIZ, Inc.20190710A13.558.382.782.665.605.72
CCThe Chemours20190710A7.928.281.341.816.946.47
CCBCoastal Fina20190710A77.38103.5561.5662.6041.9940.95
CCBGCapital City20190710A76.3138.5133.7534.444.653.95
CCCClarivate An20190710A52.9724.8417.4216.297.428.55
CCCLChina Cerami20190710A74.1547.4149.1349.14-1.71-1.73
CCDCalamos Dyna20190710A22.4625.666.897.2718.7718.39
CCEPCoca-Cola Eu20190710A3.612.230.470.481.761.76
CCFChase Corpor20190710A101.2758.6934.5841.2224.1117.46
CCHCollier Cree20190710A62.8577.5841.4941.4936.1036.10
CCICrown Castle20190710A4.171.910.561.051.350.87
CCJCameco Corpo20190710A9.377.504.024.313.483.19
CCKCrown Holdin20190710A7.973.981.371.472.612.51
CCLCarnival Cor20190710A2.454.333.403.360.930.98
CCLPCSI Compress20190710A68.6640.3313.6012.7126.7227.61
CCMPCabot Microe20190710A23.628.443.143.825.304.62
CCNECNB Financia20190710A163.6469.3962.1966.157.203.25
CCOClear Channe20190710A31.3720.416.767.7813.6512.63
CCOICogent Commu20190710A23.0615.727.7310.427.995.30
CCORCore Alterna20190710ETF45.6925.8525.8525.840.000.01
CCRCONSOL Coal20190710A114.8583.7077.8677.945.845.76
CCRCChina Custom20190710A610.87246.42221.79238.7924.637.63
CCRNCross Countr20190710A33.5918.731.053.3317.6815.39
CCSCENTURY COMM20190710A13.629.03-1.70-1.4110.7310.44
CCXIChemoCentryx20190710A32.3819.713.233.9416.4815.77
CDAYCeridian HCM20190710A15.446.562.393.194.173.38
CDCVictoryShare20190710ETF4.672.371.871.750.510.62
CDECoeur Mining20190710A22.3617.616.287.1811.3010.39
CDEVCentennial R20190710A14.3021.078.7310.2012.3610.92
CDKCDK Global,20190710A9.213.161.031.002.142.16
CDLVictoryShare20190710ETF14.689.058.569.040.490.01
CDLXCardlytics,20190710A70.8234.8819.7119.8615.1715.02
CDMOAvid Bioserv20190710A33.7928.9718.0720.0310.898.98
CDNACareDx, Inc.20190710A22.9813.923.745.0310.198.89
CDNSCadence Desi20190710A2.743.10-0.920.864.022.25
CDORCondor Hospi20190710A236.24135.02115.70116.3419.3218.68
CDRCedar Realty20190710A44.8031.9518.0620.1813.8811.77
CDTXCidara Thera20190710A114.4575.4263.6164.3911.8111.03
CDWCDW Corporat20190710A6.582.83-0.460.513.292.32
CDXCChromaDex Co20190710A49.7627.3814.3414.0713.0413.30
CDXSCodexis, Inc20190710A17.259.062.793.456.275.60
CDZICADIZ, Inc.20190710A19.5415.061.864.5213.2110.54
CECelanese Cor20190710A5.842.740.931.311.811.43
CECECeco Environ20190710A28.3089.3317.5217.7271.8171.61
CEFSSaba Closed-20190710ETF45.66146.6376.21137.4170.429.22
CEICamber Energ20190710A68.5752.7219.7729.5132.9623.22
CEIXCONSOL Energ20190710A26.8913.035.195.867.847.17
CELCellcom Isra20190710A131.08128.30110.36111.1117.9417.19
CELCCelcuity Inc20190710A248.32188.14183.83198.414.31-10.27
CELHCelsius Hold20190710A144.0940.6024.8226.9915.7813.61
CELPCypress Envi20190710A63.7644.2544.2544.250.000.00
CEMBiShares J.P.20190710ETF21.828.587.258.291.330.30
CEMIChembio diag20190710A181.87146.42126.14125.3020.2821.12
CENTCentral Gard20190710A31.0217.735.956.9211.7810.82
CENTACentral Gard20190710A16.5315.314.635.8210.689.50
CENXCentury Alum20190710A16.0421.351.892.4919.4718.87
CEPUCentral Puer20190710A37.0625.4514.7517.2710.718.18
CEQPCrestwood Eq20190710A21.9114.655.159.289.505.37
CERCCerecor Inc.20190710A84.4531.7818.9119.7712.8712.00
CERNCerner Corp20190710A2.794.76-0.33-0.315.095.07
CERSCerus Corp20190710A19.3514.554.704.879.829.64
CETVCentral Euro20190710A24.8345.8330.4827.8715.3517.96
CETXCEMTREX INC.20190710A152.43115.7384.2290.9031.5024.83
CEVACEVA Inc.20190710A24.9625.038.338.5516.7016.48
CEWWisdomTree20190710ETF33.8413.8210.4210.423.403.40
CEYVictoryShare20190710ETF31.3043.2657.8836.13-14.627.13
CEZVictoryShare20190710ETF20.8912.5212.4512.450.070.07
CFCF Industrie20190710A3.834.59-0.29-0.134.884.72
CFAVictoryShare20190710ETF5.563.813.333.450.480.37
CFBICommunity Fi20190710A20.187.052.365.764.691.29
CFBKCentral Fede20190710A116.4066.6067.2867.16-0.69-0.56
CFFACF Finance A20190710A81.5121.2021.2021.200.000.00
CFFIC&F Financia20190710A159.08109.17100.21100.218.968.96
CFFNCapitol Fede20190710A10.8618.62-3.430.2622.0518.37
CFGCitizens Fin20190710A2.994.240.901.183.343.06
CFMSConformis, I20190710A30.2721.9611.0511.5210.9110.44
CFOVictoryShare20190710ETF5.533.683.483.380.200.30
CFRCullen/Frost20190710A12.104.721.061.363.663.37
CFRXContraFect C20190710A84.6682.8772.8877.079.995.80
CFXColfax Corpo20190710A6.204.541.591.982.952.56
CGThe Carlyle20190710A7.798.333.864.394.473.94
CGACHINA GREEN20190710A164.4193.8886.5689.967.323.92
CGBDTCG BDC, Inc20190710A10.147.022.583.414.443.62
CGCCanopy Growt20190710A6.715.642.923.422.732.22
CGENCompugen Ltd20190710A62.1762.4944.7542.3217.7320.17
CGIXCancer Genet20190710A151.21150.64118.67114.3831.9736.26
CGNXCognex Corp20190710A5.666.37-2.25-2.118.628.48
CGOCalamos Glob20190710A67.1247.9545.2245.352.732.60
CGWInvesco S&P20190710ETF10.627.716.997.560.720.15
CHADDirexion Dai20190710ETF9.967.245.676.061.571.18
CHAPChaparral En20190710A79.4843.9727.8230.4216.1513.56
CHAUDirexion Dai20190710ETF4.787.014.164.772.882.27
CHCIComstock Hol20190710A537.32259.44232.21232.2127.2327.23
CHCOCity Holding20190710A35.2816.557.719.738.846.82
CHCTCommunity He20190710A17.3412.965.816.637.156.33
CHDChurch & Dwi20190710A4.002.380.821.041.571.35
CHDNChurchill Do20190710A15.827.292.152.515.154.78
CHEChemed Corpo20190710A19.879.486.056.293.433.19
CHEFThe Chef's W20190710A22.1613.574.565.229.018.35
CHEKCheck-Cap Lt20190710A141.53126.51111.44113.5815.0712.92
CHEPAGFiQ U.S. M20190710ETF98.85
CHFSCHF Solution20190710A115.4279.0265.0168.9214.0010.10
CHGGCHEGG, INC.20190710A5.974.480.961.513.522.97
CHGXChange Finan20190710ETF56.5248.4848.4848.480.000.00
CHHChoice Hotel20190710A9.372.970.760.912.212.07
CHICalamos Conv20190710A18.2115.3712.2112.253.163.12
CHICGlobal X MSC20190710ETF457.9392.0553.8653.7838.1938.28
CHIHGlobal X MSC20190710ETF124.9129.7529.7529.750.000.00
CHIMGlobal X MSC20190710ETF208.7267.8367.8367.830.000.00
CHIQGlobal X MSC20190710ETF28.6737.2230.7132.106.515.12
CHISGlobal X MSC20190710ETF51.3447.1047.1047.100.000.00
CHIXGlobal X MSC20190710ETF22.7314.999.5210.955.464.04
CHKChesapeake E20190710A53.8744.8728.9433.2615.8311.52
CHKPCheck Point20190710A5.053.272.562.800.710.47
CHMAChiasma, Inc20190710A51.4543.9413.8914.2130.0529.73
CHMGChemung Fina20190710A85.6739.3939.2539.390.130.00
CHMICHERRY HILL20190710A10.087.092.813.924.283.17
CHNALoncar China20190710ETF149.2578.9244.5244.5234.4034.40
CHNGChange Healt20190710A30.5213.3011.2311.132.072.17
CHNRChina Natura20190710A581.49204.61-35.02-35.02239.63239.63
CHRACharah Solut20190710A237.87120.4179.4482.7440.9737.67
CHRSCoherus BioS20190710A17.3911.96-0.340.9712.3111.00
CHRWC.H. Robinso20190710A5.615.512.693.212.822.30
CHSChicos FAS,20190710A30.5525.0012.0312.2112.9812.79
CHTRCharter Comm20190710A6.602.880.761.052.111.83
CHUYChuy's Holdi20190710A22.5830.9510.2211.5620.7319.39
CHWCalamos Glob20190710A19.1616.4118.6819.56-2.28-3.16
CHWYChewy, Inc.20190710A11.3623.3919.7720.283.623.12
CHYCalamos Conv20190710A13.1615.3213.6313.851.681.47
CICIGNA Corpor20190710A4.642.720.951.221.771.51
CIACitizens, In20190710A51.5189.1720.0422.8869.1366.29
CIBRFirst Trust20190710ETF25.5213.0710.4811.632.591.44
CIDVictoryShare20190710ETF26.5925.3723.1523.142.222.23
CIDMCinedigm Cor20190710A198.34120.62103.14104.8317.4815.79
CIENCiena Corpor20190710A3.082.770.650.862.121.91
CIFSChina Intern20190710A107.0575.3948.5555.3526.8420.05
CIGIColliers Int20190710A15.648.501.621.266.887.24
CILVictoryShare20190710ETF33.6311.4510.9910.990.460.46
CIMChimera Inve20190710A5.384.681.341.113.343.57
CINFCincinnati F20190710A4.632.140.580.801.561.34
CINRCINER RESOUR20190710A143.9576.4369.6968.676.747.76
CIOCITY OFFICE20190710A14.1410.304.035.056.275.25
CIRCIRCOR Inter20190710A18.519.435.564.843.874.59
CITCIT Group In20190710A7.303.631.541.572.092.06
CIVBCivista Banc20190710A72.9130.8823.1023.487.787.40
CIXComp X Inter20190710A142.45182.18-57.77-58.55239.94240.73
CIZVictoryShare20190710ETF25.0721.5321.9821.98-0.44-0.44
CIZNCitizens Hol20190710A493.06388.08388.08388.080.000.00
CJJDChina Jo-Jo20190710A102.7878.6356.1854.5122.4524.12
CKHSeacor Holdi20190710A53.7033.7023.2627.6510.436.04
CKPTCheckpoint T20190710A123.83106.7158.5465.1948.1741.52
CKXCKX Lands, I20190710A408.16345.13345.13345.130.000.00
CLColgate-Palm20190710A1.611.590.970.620.620.97
CLARClarus Corpo20190710A29.1314.705.687.059.027.65
CLBCore Laborat20190710A16.067.713.223.824.493.88
CLBKColumbia Fin20190710A14.4635.276.446.6528.8328.62
CLBSCaladrius Bi20190710A305.76265.07286.39256.17-21.328.90
CLCTCollectors U20190710A59.1225.708.329.9917.3715.70
CLDBCORTLAND BNC20190710A399.68362.50371.78371.78-9.28-9.28
CLDRCloudera, In20190710A19.4216.118.157.777.968.34
CLDTCHATHAM LODG20190710A12.436.111.641.584.464.53
CLDXCelldex Ther20190710A99.2255.9116.1514.0839.7641.83
CLFCleveland-Cl20190710A9.658.013.482.614.525.39
CLFDClearfield,20190710A260.9089.6479.0279.0110.6210.63
CLGXCorelogic, I20190710A6.803.411.171.342.242.08
CLHClean Harbor20190710A10.204.571.721.882.852.70
CLIMack-Cali Re20190710A9.0620.55-1.17-1.5621.7222.11
CLIRClearSign Te20190710A200.52164.28128.14108.9236.1455.36
CLIXProShares Lo20190710ETF35.4441.4838.8040.062.681.42
CLMTCalumet Spec20190710A58.8532.54-7.49-5.2240.0337.77
CLNCColony Credi20190710A19.4610.594.475.866.134.74
CLNEClean Energy20190710A37.5429.8616.5816.4413.2813.42
CLNYColony Capit20190710A19.3714.787.628.087.166.69
CLOUGlobal X Clo20190710ETF15.9027.505.758.6321.7418.86
CLPRClipper Real20190710A40.7424.017.738.2616.2815.75
CLPSCLPS Incorpo20190710A458.09511.98411.53443.91100.4568.07
CLRCONTINENTAL20190710A6.394.161.822.072.342.09
CLRBCellectar Bi20190710A84.6067.1342.1343.7525.0023.39
CLRGIQ Chaikin U20190710ETF14.2310.178.647.731.532.44
CLROClearOne, In20190710A239.66300.07-26.28-30.23326.35330.29
CLSCelestica, I20190710A16.1112.853.344.739.518.12
CLSDClearside Bi20190710A119.1397.1387.9287.879.219.27
CLSNCelsion Corp20190710A149.58139.26123.31128.2515.9611.01
CLTLInvesco Trea20190710ETF2.451.741.661.660.080.08
CLUBTown Sports20190710A100.8882.9040.6449.9642.2632.94
CLVSClovis Oncol20190710A16.6816.782.943.7813.8413.00
CLWClearwater P20190710A22.8810.30-0.910.3911.219.91
CLWTEuro Tech Ho20190710A217.35104.7984.2080.7620.5924.03
CLXClorox Compa20190710A6.193.990.851.173.142.82
CLXTCalyxt, Inc.20190710A86.4373.2221.0426.1552.1847.07
CMCanadian Imp20190710A2.442.121.201.050.921.07
CMAComerica Inc20190710A4.612.741.371.281.361.46
CMBMCambium Netw20190710A86.4759.0640.7942.4318.2716.62
CMBSiShares CMBS20190710ETF18.4513.9313.8213.800.110.13
CMCCommercial M20190710A7.815.171.141.914.033.25
CMCLCaledonia Mi20190710A223.17154.61147.61147.647.016.97
CMCOColumbus McK20190710A30.1013.679.229.504.444.16
CMCSAComcast Corp20190710A2.313.29-0.431.083.732.21
CMCTCIM Commerci20190710A201.65122.25106.68107.6715.5614.57
CMDCantel Medic20190710A22.226.113.333.172.782.95
CMDYiShares Bloo20190710ETF36.8723.3610.0411.1813.3212.19
CMECME Group In20190710A4.382.470.710.891.761.58
CMFiShares Cali20190710ETF3.431.902.382.42-0.48-0.52
CMGChipotle Mex20190710A9.354.431.351.623.082.82
CMICummins Inc.20190710A4.532.810.260.632.562.18
CMLSCumulus Medi20190710A78.0134.2710.6513.0323.6221.24
CMOCapstead Mor20190710A11.9410.923.394.287.516.64
CMPCompass Mine20190710A15.107.501.111.246.396.26
CMPRCimpress PLC20190710A24.367.64-2.42-1.8910.069.53
CMRECostamare In20190710A18.7415.934.755.4011.1810.52
CMRXChimerix, In20190710A48.5526.337.7511.0218.5815.31
CMSCMS Energy C20190710A2.131.970.670.771.301.21
CMTCore Molding20190710A344.40142.83142.83142.830.000.00
CMTLComtech Tele20190710A25.8112.935.406.057.536.87
CNXtrackers MS20190710ETF31.8927.9125.1125.662.812.26
CNACNA Financia20190710A8.978.992.352.606.636.38
CNATConatus Phar20190710A142.17148.8092.77115.7256.0433.08
CNBKACentury Banc20190710A79.2747.3236.2836.3111.0411.01
CNCCentene Corp20190710A2.752.230.520.711.711.52
CNCEConcert Phar20190710A26.6729.2918.1311.3411.1717.95
CNCRLoncar Cance20190710ETF31.6618.9017.9718.120.930.78
CNDTConduent Inc20190710A11.108.981.351.757.627.23
CNETChinaNet Onl20190710A201.40145.8180.9495.9664.8749.84
CNFRConifer Hold20190710A645.16208.15208.15208.150.000.00
CNHICNH INDUSTRI20190710A9.666.781.712.375.074.41
CNICanadian Nat20190710A3.651.750.450.831.300.91
CNKCinemark Hol20190710A6.263.391.411.721.981.67
CNMDCONMED Corpo20190710A24.817.673.223.844.453.83
CNNECannae Holdi20190710A11.076.961.413.755.543.21
CNOCNO Financia20190710A6.464.511.211.543.302.97
CNOBCenter Banco20190710A22.589.251.391.007.858.25
CNPCenterPoint20190710A3.533.790.350.613.433.17
CNQCanadian Nat20190710A3.703.290.900.642.392.63
CNRCornerstone20190710A22.8615.255.306.069.959.19
CNRGSPDR S&P Ken20190710ETF18.9814.2315.1014.79-0.87-0.57
CNSCohen & Stee20190710A13.837.363.734.493.632.88
CNSLConsolidated20190710A20.9416.797.226.749.5710.05
CNSTConstellatio20190710A167.0780.3430.0938.3050.2542.05
CNTYCentury Casi20190710A21.6511.386.356.835.034.55
CNXCNX Resource20190710A14.0011.543.183.598.367.94
CNXMCNX Midstrea20190710A26.0013.255.765.367.497.89
CNXNPC Connectio20190710A51.9626.5611.0813.5915.4812.97
CNXTVanEck Vecto20190710ETF21.7115.3514.9014.730.450.62
CNYAiShares MSCI20190710ETF15.249.015.836.493.202.33
COGlobal Cord20190710A72.6166.0433.3646.5032.6819.54
COCPCocrystal Ph20190710A751.82133.94131.40131.402.542.54
CODACoda Octopus20190710A87.7068.1653.7452.1114.4216.05
CODICompass Dive20190710A18.1812.598.288.374.314.22
CODXCo-Diagnosti20190710A158.20128.9982.0987.3746.9041.61
COFCapital One20190710A2.722.150.270.441.881.72
COGCabot Oil &20190710A4.283.991.211.492.782.50
COHNCohen & Comp20190710A433.87350.03272.82303.8977.2146.14
COHRCoherent Inc20190710A17.909.244.224.775.024.47
COHUCohu Inc20190710A19.4212.17-0.83-0.1513.0012.32
COKECoca-Cola Co20190710A61.4324.7915.0316.909.767.90
COLBColumbia Ban20190710A16.6837.737.3211.9030.4025.82
COLDAmericold Re20190710A3.542.880.590.862.292.02
COLLCollegium Ph20190710A26.3522.370.140.9022.2321.47
COLMColumbia Spo20190710A13.275.721.691.944.023.78
COMDirexion Aus20190710ETF17.198.308.358.30-0.040.00
COMBGraniteShare20190710ETF18.2510.7810.7810.780.000.00
COMMCommScope Ho20190710A7.3415.420.5511.0714.874.37
COMTiShares Comm20190710ETF15.049.698.318.561.381.13
CONECyrusOne Inc20190710A8.6715.8812.9713.212.922.67
CONNConn's Inc.20190710A17.4118.94-1.87-4.4120.8023.35
COOThe Cooper C20190710A10.574.741.271.673.473.07
COOPMr. Cooper G20190710A21.8412.285.655.446.636.84
COPConocoPhilli20190710A1.932.080.09-0.021.982.10
COPXGlobal X Cop20190710ETF52.5229.1220.1318.818.9910.31
CORCoresite Rea20190710A9.717.224.363.732.863.49
CORECore Mark Ho20190710A16.5813.632.173.1111.4610.52
CORPPIMCO Invest20190710ETF10.538.677.367.351.311.32
CORRCorEnergy In20190710A24.1510.147.236.862.913.28
CORTCorcept Ther20190710A12.8218.1414.9415.123.203.02
CORVCorrevio Pha20190710A187.25171.82117.98126.5653.8445.25
COSTCostco Whole20190710A3.022.931.680.901.262.03
COTYCOTY INC20190710A8.969.662.083.047.596.63
COUPCoupa Softwa20190710A10.355.871.752.454.123.42
COWiPath Series20190710ETN27.7813.334.956.058.387.29
COWNCowen Inc. C20190710A16.468.653.093.825.574.83
COWZPacer US Cas20190710ETF6.738.147.837.980.310.16
CPCanadian Pac20190710A5.183.151.551.741.611.41
CPACopa Holding20190710A20.017.281.982.115.315.17
CPAHCounterpath20190710A262.21170.33128.48138.3441.8531.99
CPBCampbell Sou20190710A2.893.271.021.572.251.70
CPECallon Petro20190710A15.2919.5617.0614.002.505.56
CPFCentral Paci20190710A14.386.240.971.385.274.86
CPGCRESCENT POI20190710A30.1726.549.669.6416.8716.90
CPHCCanterbury P20190710A569.31313.57299.56287.5614.0126.00
CPHIChina Pharma20190710A137.91147.00127.63128.4319.3818.57
CPICPI Inflatio20190710ETF23.698.828.828.820.000.00
CPIXCumberland P20190710A207.53156.88149.63150.957.245.93
CPKChesapeake U20190710A23.6612.8410.1110.562.732.28
CPLGCorePoint Lo20190710A15.639.793.623.826.175.97
CPLPCapital Prod20190710A29.7321.859.1411.6812.7210.17
CPRICapri Holdin20190710A4.884.622.832.801.791.82
CPRTCopart Inc20190710A3.997.833.022.674.825.16
CPRXCatalyst Pha20190710A26.0719.248.768.0710.4811.15
CPSCooper-Stand20190710A36.9214.597.369.917.224.67
CPSHCPS Technolo20190710A337.13183.07183.07183.070.000.00
CPSIComputer Pro20190710A27.3114.497.437.207.067.29
CPSSConsumer Por20190710A122.7565.3753.7854.1211.5911.25
CPSTCapstone Tur20190710A133.48103.0295.5596.767.476.26
CPTCamden Prope20190710A7.313.330.050.553.282.78
CPTACapitala Fin20190710A31.6544.2742.5842.661.691.62
CQPCheniere Ene20190710A45.0016.7710.1312.446.644.33
CQQQInvesco Chin20190710ETF15.8823.1620.6120.562.562.60
CRCrane Compan20190710A13.244.121.331.692.782.42
CRAICRA Internat20190710A87.3536.8627.2631.039.605.83
CRAKVanEck Vecto20190710ETF56.8143.8740.0641.053.812.82
CRBNiShares MSCI20190710ETF8.4817.4417.3817.380.060.06
CRBPCorbus Pharm20190710A17.1815.358.158.017.207.34
CRCCalifornia R20190710A15.549.613.573.566.036.05
CRDACrawford & C20190710A32.7018.8516.5417.032.311.82
CRDBCrawford & C20190710A52.7435.6724.8325.6110.8410.06
CREECree Inc20190710A6.405.071.982.843.092.24
CREGChina Recycl20190710A100.57238.78106.4962.16132.29176.62
CREXCREATIVE REA20190710A287.1478.0678.0678.060.000.00
CRHMCRH Medical20190710A93.8848.8744.2747.094.601.78
CRICarter's Inc20190710A9.454.031.361.732.672.30
CRISCuris Inc20190710A132.5374.5959.2962.2115.3012.38
CRKComstock Res20190710A32.5533.3515.3415.2918.0018.06
CRLCharles Rive20190710A11.396.402.522.653.883.75
CRMsalesforce.c20190710A2.211.711.000.850.720.86
CRMDCorMedix Inc20190710A62.4847.6912.3823.5335.3124.16
CRMTAmerica's Ca20190710A52.8131.3914.9624.4616.426.92
CRNTCeragon Netw20190710A48.0351.3722.6622.4528.7128.91
CRNXCrinetics Ph20190710A155.0067.1851.3952.7015.7814.48
CRONCronos Group20190710A8.228.262.263.336.004.93
CROPIQ Global Ag20190710ETF13.297.5227.407.52-19.880.00
CROXCrocs, Inc.20190710A9.9411.226.163.265.067.96
CRSCarpenter Te20190710A22.0510.551.555.249.005.30
CRSPCRISPR Thera20190710A27.3820.1411.3812.668.777.49
CRTCross Timber20190710A140.3595.3966.3066.3029.0929.09
CRTXCortexyme, I20190710A246.15127.10109.27111.1817.8315.92
CRUSCirrus Logic20190710A11.1814.451.323.0213.1311.43
CRVLCorvel Corp20190710A35.5016.239.789.756.466.48
CRVSCorvus Pharm20190710A86.7457.2426.9924.6430.2432.60
CRWDCrowdStrike20190710A15.929.636.687.542.952.09
CRWSCrown Crafts20190710A116.0961.2534.5734.5726.6826.68
CRYCryoLife, In20190710A19.678.392.812.825.585.56
CSAVictoryShare20190710ETF24.8112.6710.3510.432.322.24
CSBVictoryShare20190710ETF25.4420.3820.8920.89-0.51-0.51
CSBRChampions On20190710A172.7396.6075.6975.7220.9020.88
CSCOCisco System20190710A1.771.97-0.670.722.641.25
CSDInvesco S&P20190710ETF14.4612.5115.7615.76-3.26-3.26
CSFVictoryShare20190710ETF11.016.105.415.620.690.48
CSFLCenterState20190710A8.1820.362.973.0617.3917.30
CSGPCoStar Group20190710A12.836.362.693.253.673.11
CSGSCSG Systems20190710A15.6631.373.845.2727.5326.10
CSIICardiovascul20190710A17.1518.652.253.7516.4014.90
CSIQCanadian Sol20190710A11.3613.394.924.888.478.52
CSLCarlisle Com20190710A10.334.901.772.023.132.89
CSLTCASTLIGHT HE20190710A37.3526.5513.2010.6613.3615.86
CSMProShares La20190710ETF6.844.116.044.89-1.93-0.78
CSMLIQ Chaikin U20190710ETF17.3411.7710.8610.960.910.81
CSODCornerstone20190710A8.356.051.371.574.684.48
CSPICSP Inc.20190710A350.75356.04360.41360.41-4.38-4.38
CSQCalamos Stra20190710A13.8111.625.697.255.934.37
CSSEChicken Soup20190710A623.24219.92183.46223.4836.46-3.55
CSTECaesarstone20190710A24.9417.847.446.9410.4010.90
CSTMConstellium20190710A12.149.212.113.197.106.02
CSTRCapStar Fina20190710A56.5128.8316.3218.1512.5110.68
CSUCapital Seni20190710A48.2526.729.3610.7517.3615.97
CSVCarriage Ser20190710A32.1416.566.9110.069.656.50
CSWCCapital Sout20190710A26.0717.8415.9916.371.851.47
CSXCSX Corporat20190710A1.963.870.911.042.962.83
CTASCintas Corp20190710A8.044.002.092.151.911.85
CTBCooper Tire20190710A13.436.471.571.474.905.00
CTEKCynergisTek,20190710A36.8525.0922.5122.512.592.59
CTGComputer Tas20190710A97.3455.6930.1649.7925.525.90
CTHRCharles & Co20190710A107.7391.6454.5555.9737.0835.67
CTIBYunhong CTI20190710A1201.36137.52137.52137.520.000.00
CTICCTI BioPharm20190710A71.5958.3955.1855.253.213.14
CTLCenturyLink,20190710A8.426.904.303.372.593.53
CTLTCATALENT, IN20190710A7.982.920.420.442.502.48
CTMXCytomX Thera20190710A25.5516.605.725.9010.8810.70
CTOConsolidated20190710A76.4362.7536.2430.2226.5132.52
CTRAContura Ener20190710A49.0124.4011.4911.8212.9112.58
CTRCCentric Bran20190710A194.11107.9178.23108.8929.68-0.99
CTRECARTRUST REI20190710A5.654.400.440.213.954.18
CTRMCastor Marit20190710A251.82172.02146.64148.3325.3823.68
CTRNCiti Trends,20190710A36.6721.768.139.7213.6312.04
CTSCTS Corporat20190710A17.927.801.501.876.305.93
CTSHCognizant Te20190710A2.032.47-0.191.392.661.08
CTSOCytosorbents20190710A41.4223.086.5211.7316.5611.35
CTTCATCHMARK TI20190710A18.7112.571.970.9510.6111.62
CTVACorteva, Inc20190710A7.305.942.374.803.571.14
CTXRCitius Pharm20190710A149.8286.4043.7857.5742.6228.83
CTXSCitrix Syste20190710A2.861.980.500.651.481.33
CUBCubic Corpor20190710A16.717.433.984.823.452.61
CUBAHerzfeld Car20190710A370.33144.67113.01113.0131.6631.66
CUBECubeSmart20190710A3.434.420.351.214.073.21
CUBICUSTOMERS BA20190710A19.788.482.864.025.614.45
CUECue Biopharm20190710A117.04107.1944.7145.2162.4961.99
CUICUI Global,20190710A249.83296.07161.11210.01134.9686.06
CULPCulp, Inc.20190710A180.40113.0185.5693.5927.4519.41
CUOContinental20190710A276.6754.286.7159.7247.57-5.44
CUREDirexion Dai20190710ETF7.924.842.392.192.462.66
CUROCURO Group H20190710A32.8019.714.214.8115.5014.90
CUTInvesco MSCI20190710ETF18.6610.647.547.353.103.29
CUTRCutera, Inc.20190710A47.4227.026.708.7220.3218.30
CUZCousins Prop20190710A4.783.320.380.422.942.90
CVACovanta Hold20190710A7.005.552.592.912.962.64
CVBFCVB Financia20190710A6.4020.490.06-0.0520.4320.54
CVCOCavco Indust20190710A44.6919.7813.2113.576.576.21
CVCYCentral Vall20190710A101.9454.8347.3048.397.536.44
CVECenovus Ener20190710A10.767.593.413.524.184.01
CVEOCIVEO CORPOR20190710A66.9348.2140.7937.967.4210.25
CVETCovetrus, In20190710A16.0513.645.546.208.107.43
CVGICommercial V20190710A23.9716.862.386.0614.4710.80
CVGWCalavo Growe20190710A24.6110.704.264.386.446.32
CVICVR ENERGY,20190710A10.035.811.822.794.003.02
CVIACovia Holdin20190710A100.9669.9925.3940.4044.6029.60
CVLTCommault Sys20190710A10.405.311.401.583.913.73
CVLYCodorus Vall20190710A297.89188.01152.47178.0535.539.96
CVMCel-Sci Corp20190710A48.2533.9216.9716.7616.9517.15
CVNACarvana Co.20190710A11.814.171.001.413.172.76
CVRChicago Rive20190710A446.97236.71236.71236.710.000.00
CVSCVS HEALTH C20190710A2.101.720.901.050.820.67
CVTICovenant Tra20190710A38.9815.118.989.426.135.70
CVUCPI Aerostru20190710A101.6554.5435.9035.6318.6418.91
CVVCVD Equipmen20190710A74.1252.8552.2752.560.580.29
CVXChevron Corp20190710A1.431.490.300.361.191.13
CVYInvesco Zack20190710ETF15.7693.459.7792.7983.680.66
CWCurtiss-Wrig20190710A11.834.751.851.992.892.75
CWBSPDR Bloombe20190710ETF2.193.261.391.371.881.90
CWBCCommunity We20190710A172.94117.12117.12117.120.000.00
CWBRCohBar, Inc.20190710A172.66128.1933.5658.6794.6369.51
CWCOConsolidated20190710A41.0440.42-8.25-6.7148.6747.13
CWEBDirexion Dai20190710ETF23.1816.2014.6413.351.562.85
CWENClearway Ene20190710A7.646.302.712.613.593.69
CWENAClearway Ene20190710A17.7111.149.429.911.721.23
CWHCamping Worl20190710A17.1010.922.223.678.707.25
CWISPDR MSCI AC20190710ETF3.462.545.262.38-2.720.16
CWKCushman & Wa20190710A11.385.462.700.682.764.78
CWSAdvisorShare20190710ETF62.4934.33-6.97-6.9741.3041.30
CWSTCasella Wast20190710A21.1216.082.872.8813.2113.20
CWTCalifornia W20190710A11.365.572.152.083.423.49
CXDCChina XD Pla20190710A398.05169.05152.00153.1317.0615.93
CXOCONCHO RESOU20190710A8.073.641.261.512.382.13
CXPCOLUMBIA PRO20190710A5.844.251.661.582.592.67
CXSEWisdomTree T20190710ETF27.3314.829.2710.935.543.89
CXWCoreCivic, I20190710A8.155.431.162.064.273.37
CYCypress Semi20190710A4.463.412.062.281.351.12
CYANCyanotech Co20190710A178.29120.80105.56105.5615.2415.24
CYBWisdomTree20190710ETF35.1827.0626.9226.920.130.13
CYBECyberoptics20190710A158.8966.2752.9455.3513.3310.92
CYBRCyberArk Sof20190710A13.248.252.612.455.645.81
CYCCCyclacel Pha20190710A226.85190.05166.90182.7423.157.31
CYCNCyclerion Th20190710A96.3243.8826.8427.7417.0416.14
CYDChina Yuchai20190710A53.9354.0038.9040.5815.1013.42
CYHCommunity He20190710A38.7228.728.5310.4320.2018.12
CYRNCYREN Ltd.20190710A464.23351.87241.37241.37110.49110.49
CYRXCryoPort, In20190710A24.7521.4711.1011.0710.3710.40
CYTKCytokinetics20190710A23.8413.431.945.3511.498.08
CZAInvesco Zack20190710ETF3.6617.019.109.107.917.91
CZNCCitizens & N20190710A98.3658.9844.7744.3114.2114.67
CZRCaesars Ente20190710A8.3546.6245.3545.451.271.17
CZWICitizens Com20190710A284.5286.3385.1085.081.231.25
CZZCosan Limite20190710A10.5511.711.962.509.759.20
DDominion Ene20190710A1.982.450.740.631.711.83
DACDanaos Corpo20190710A233.84137.88116.08119.3721.8018.50
DAIOData I/O Cor20190710A190.60116.9592.7861.4824.1755.47
DAKTDaktronics I20190710A27.6715.645.386.3010.269.34
DALDelta Air Li20190710A2.682.090.440.691.651.40
DALIFirst Trust20190710ETF12.223.032.272.270.760.76
DALTAnfield Capi20190710ETF40.9222.1020.8821.771.220.33
DANDana Incorpo20190710A5.864.871.571.903.302.97
DARDARLING INGR20190710A6.584.912.202.392.712.52
DAREDare Bioscie20190710A91.41137.2586.0199.4651.2437.79
DAUDExchange-Tra20190710ETN38.14
DAXGlobal X Fun20190710ETF80.1325.3525.3525.350.000.00
DBDeutsche Ban20190710A13.4910.044.065.775.984.27
DBAWXtrackers MS20190710ETF35.1023.1020.7221.482.381.62
DBDDiebold Nixd20190710A12.8711.096.145.384.955.71
DBEFXtrackers MS20190710ETF3.162.642.262.420.380.22
DBEMXtrackers MS20190710ETF25.7810.9410.3510.490.590.45
DBEUXtrackers MS20190710ETF3.423.122.222.350.900.77
DBEZXtrackers MS20190710ETF12.6910.179.589.580.580.59
DBGRXtrackers MS20190710ETF92.6520.3220.3220.320.000.00
DBIDesigner Bra20190710A8.004.551.201.503.353.04
DBJPXtrackers MS20190710ETF5.351.981.491.600.480.37
DBLVAdvisorShare20190710ETF77.3742.4440.4440.472.001.97
DBMFiM DBi Manag20190710ETF16.9111.5911.5911.590.000.00
DBVTDBV Technolo20190710A24.4519.668.889.5610.7810.10
DBXDropbox, Inc20190710A4.335.600.511.975.093.63
DCARDropCar, Inc20190710A334.42282.05203.61218.6178.4463.45
DCHFExchange-Tra20190710ETN14.80
DCIDonaldson Co20190710A8.614.471.721.872.752.60
DCODucommun Inc20190710A41.1923.5612.6915.2010.878.36
DCOMDime Communi20190710A16.3711.682.713.208.988.49
DCPDCP Midstrea20190710A14.099.422.932.766.496.66
DCPHDeciphera Ph20190710A49.3531.8919.3619.2712.5312.61
DDDuPont de Ne20190710A2.751.78-0.250.492.031.29
DDD3D Systems C20190710A11.417.670.821.606.856.06
DDIVFirst Trust20190710ETF11.548.543.653.654.894.89
DDLSWisdomTree D20190710ETF42.3925.0824.0724.071.001.00
DDMProShares Ul20190710ETF2.072.040.780.681.261.36
DDSDillards Inc20190710A20.418.064.424.763.643.30
DDWMWisdomTree D20190710ETF15.269.9611.349.50-1.380.46
DEDeere & Comp20190710A3.554.112.011.272.102.84
DEAEasterly Gov20190710A6.774.671.792.282.882.39
DECKDeckers Outd20190710A9.053.861.121.702.752.17
DEEFXtrackers FT20190710ETF51.3924.0324.0724.07-0.04-0.04
DEFInvesco Defe20190710ETF8.498.348.148.380.20-0.04
DEFAiShares Adap20190710ETF23.4755.3355.3355.330.000.00
DEIDouglas Emme20190710A4.822.870.670.722.202.15
DELLDell Technol20190710A5.114.121.251.832.882.29
DEMWisdomTree E20190710ETF6.194.224.023.820.200.40
DENNDENNY'S CORP20190710A7.3617.431.241.2316.1816.19
DESWisdomTree U20190710ETF5.227.832.292.275.545.56
DESPDespegar.com20190710A21.5114.992.915.4412.099.55
DEURExchange-Tra20190710ETN6.486.702.196.704.510.00
DEUSXtrackers Ru20190710ETF12.446.123.113.583.022.54
DEWWisdomTree G20190710ETF14.1510.0110.0110.010.000.00
DFEWisdomTree E20190710ETF7.718.548.558.560.00-0.02
DFENDirexion Dai20190710ETF14.069.615.375.094.254.52
DFFNDIFFUSION PH20190710A151.00112.21101.57105.3810.656.84
DFINDonnelley Fi20190710A23.7112.785.885.996.906.79
DFJWisdomTree J20190710ETF12.566.474.956.271.530.20
DFNDReality Shar20190710ETF57.4741.7341.7341.730.000.00
DFNLDavis Select20190710ETF31.3711.5711.2711.270.300.30
DFSDiscover Fin20190710A3.952.410.700.811.711.60
DFVLiPath US Tre20190710ETF183.26
DFVSiPath US Tre20190710ETF141.12
DGDollar Gener20190710A2.471.090.230.320.860.77
DGAZVelocityShar20190710ETN25.0114.248.058.926.205.33
DGBPExchange-Tra20190710ETN18.9727.8527.8527.850.000.00
DGICADonegal Grou20190710A102.37119.37190.80185.31-71.43-65.94
DGICBDonegal Grou20190710A922.66
DGIIDigi Interna20190710A25.6318.127.025.1111.1013.01
DGLDVelocityShar20190710ETF6.434.22-0.89-0.365.114.58
DGLYDigital Ally20190710A160.14126.71118.58118.868.147.86
DGPDB Gold Doub20190710ETN68.4044.6133.2336.0211.388.60
DGREWisdomTree T20190710ETF50.3924.1123.9324.240.18-0.13
DGROiShares Core20190710ETF2.602.701.322.061.380.64
DGRSWisdomTree T20190710ETF26.2410.249.649.860.600.38
DGRWWisdomTree T20190710ETF2.663.552.452.371.101.18
DGSWisdomTree E20190710ETF9.586.756.116.400.650.35
DGTSPDR Global20190710ETF21.3924.6823.0523.401.631.27
DGXQuest Diagno20190710A5.153.611.001.782.611.83
DGZDB Gold Shor20190710ETN60.36235.8352.4556.58183.38179.24
DHID.R. Horton20190710A3.263.271.431.671.851.61
DHILDiamond Hill20190710A207.2586.6178.0977.638.348.80
DHRDanaher Corp20190710A1.943.41-0.210.323.623.09
DHSWisdomTree U20190710ETF3.722.031.451.800.580.22
DHTDHT HOLDINGS20190710A16.8614.428.676.175.758.24
DHXDHI Group, I20190710A41.6027.7817.1319.0610.658.81
DIASPDR Dow Jon20190710ETF0.660.620.280.350.340.27
DIALColumbia Div20190710ETF19.8014.8714.8714.870.000.00
DIGProShares Ul20190710ETF4.995.322.732.912.592.41
DIMWisdomTree I20190710ETF14.8717.6617.6617.660.000.00
DINDine Brands20190710A16.568.881.592.227.306.66
DINTDavis Select20190710ETF53.3326.8626.8626.860.000.00
DIODDiodes Inc20190710A14.266.072.232.593.833.47
DISThe Walt Dis20190710A1.861.901.161.230.740.66
DISCADiscovery, I20190710A3.552.940.710.782.242.16
DISCBDiscovery, I20190710A600.65387.53214.75248.87172.78138.66
DISCKDiscovery, I20190710A3.713.500.681.082.822.41
DISHDISH Network20190710A5.203.851.101.612.742.23
DITAMCON Distri20190710A247.35247.51247.51247.510.000.00
DIVGlobal X Sup20190710ETF9.218.044.764.303.283.73
DIVAAGFiQ Hedged20190710ETF74.1810.8210.8210.820.000.00
DIVBiShares U.S.20190710ETF7.1569.4068.5068.500.900.90
DIVCC-Tracks Exc20190710ETN91.96
DIVOAmplify CWP20190710ETF34.4932.1731.4631.890.710.29
DIVYReality Shar20190710ETF100.0149.8249.6949.820.130.00
DJCIETRACS Linke20190710ETN14.5418.7718.5818.580.190.19
DJDInvesco Dow20190710ETF15.3312.8810.9511.191.931.69
DJPiPath Bloomb20190710ETN4.485.782.364.823.410.96
DJPYExchange-Tra20190710ETN11.7310.24-0.0710.2410.320.00
DKDelek US Hol20190710A10.746.331.222.265.114.07
DKLDELEK LOGIST20190710A88.4747.2942.9841.454.315.84
DKSDick's Sport20190710A5.013.861.481.352.382.51
DLADelta Appare20190710A213.2186.4775.1551.9011.3234.57
DLBDolby Labora20190710A7.464.349.032.52-4.701.82
DLBRVelocityShar20190710ETN139.65151.30151.30151.300.000.00
DLHCDLH Holdings20190710A194.8095.6195.3993.360.232.26
DLNWisdomTree U20190710ETF2.751.851.851.790.010.06
DLNGDYNAGAS LNG20190710A156.82141.11100.85119.7240.2621.39
DLPHDelphi Techn20190710A15.488.462.033.576.434.89
DLPNDolphin Ente20190710A356.68257.28252.10257.285.180.00
DLRDigital Real20190710A6.153.810.100.173.713.64
DLSWisdomTree I20190710ETF10.737.506.876.960.630.54
DLTHDuluth Holdi20190710A20.1918.5911.0511.397.557.20
DLTRDollar Tree20190710A3.572.941.491.361.451.58
DLXDeluxe Corpo20190710A13.447.896.336.521.551.40
DMACDiaMedica Th20190710A221.86175.68142.41157.1733.2718.51
DMDVAAM S& P Dev20190710ETF30.84
DMLPDorchester M20190710A58.7241.0925.2831.8415.819.25
DMPIDelMar Pharm20190710A240.24195.88187.24187.458.648.43
DMRCDigimarc Cor20190710A66.0925.5212.7714.0412.7511.48
DMREDeltaShares20190710ETF39.189.91-33.94-19.3143.8429.22
DMRIDeltaShares20190710ETF64.8227.3927.3927.390.000.00
DMRLDeltaShares20190710ETF42.9418.4023.7918.40-5.390.00
DMRMDeltaShares20190710ETF43.231.241.241.240.000.00
DMRSDeltaShares20190710ETF43.0923.2710.0710.0713.2013.20
DNJRGolden Bull20190710A165.25120.6782.5699.3238.1021.34
DNKNDunkin' Bran20190710A5.392.810.931.321.881.49
DNLWisdomTree G20190710ETF20.427.307.297.300.010.00
DNLIDenali Thera20190710A26.9717.001.315.1015.6911.90
DNNDenison Mine20190710A76.0063.6442.3843.6121.2620.03
DNOWNOW INC.20190710A8.6313.063.062.6010.0010.46
DNRDenbury Reso20190710A78.8362.5338.7042.4523.8420.08
DODiamond Offs20190710A11.439.581.921.597.678.00
DOCPHYSICIANS R20190710A5.765.40-0.130.295.535.11
DOCUDocuSign, In20190710A9.597.995.473.362.524.63
DOGProShares Sh20190710ETF1.931.830.570.961.260.88
DOGSArrow Dogs o20190710ETF46.86
DOGZDogness (Int20190710A1341.89784.10784.10784.100.000.00
DOLWisdomTree I20190710ETF10.175.535.855.90-0.31-0.37
DOMODomo, Inc. C20190710A32.4819.6211.7012.997.926.63
DONWisdomTree U20190710ETF3.462.721.041.681.681.04
DOOWisdomTree i20190710ETF16.0711.8712.1012.10-0.23-0.23
DOOOBRP Inc. Com20190710A14.159.133.524.445.614.69
DOORMASONITE INT20190710A30.7210.916.997.213.933.70
DORMDorman Produ20190710A31.9113.885.657.948.245.94
DOVDover Corpor20190710A4.411.970.610.811.361.16
DOWDow Inc.20190710A3.862.441.971.950.480.49
DOXAmdocs Limit20190710A4.142.051.071.050.981.00
DPHCDiamondPeak20190710A704.02
DPSTDirexion Dai20190710ETF23.0517.053.3316.4413.720.61
DPWDPW Holdings20190710A66.3491.2073.6477.0617.5714.14
DPZDomino's Piz20190710A9.425.481.772.463.703.02
DRADDigirad Corp20190710A313.35182.63182.75183.39-0.12-0.77
DREDuke Realty20190710A3.553.270.710.522.562.75
DRHDiamondRock20190710A9.857.833.154.044.673.77
DRIDarden Resta20190710A5.552.810.460.792.342.01
DRIODarioHealth20190710A253.7870.4124.7628.8645.6541.54
DRIPDirexion Dai20190710ETF28.8822.2312.9311.149.3011.08
DRIVGlobal X Aut20190710ETF37.9534.8326.5526.958.287.88
DRNDirexion Dai20190710ETF70.6338.7036.1937.052.511.65
DRNADicerna Phar20190710A20.8816.144.913.8911.2312.24
DRQDril-Quip, I20190710A25.2411.893.013.038.888.86
DRRMarket Vecto20190710ETN304.16368.20368.20368.200.000.00
DRRXDurect Corp20190710A68.1144.3834.4535.649.938.75
DRSKAptus Define20190710ETF27.9315.7314.7815.730.960.00
DRVDirexion Dai20190710ETF56.6343.3012.1416.2531.1727.05
DRWWisdomTree G20190710ETF10.556.345.989.050.36-2.71
DSDrive Shack20190710A36.1731.773.593.8828.1827.89
DSEDuff & Phelp20190710A43.5932.3525.9923.636.368.72
DSGXDescartes Sy20190710A10.487.640.751.376.906.27
DSIiShares MSCI20190710ETF3.866.674.024.552.652.12
DSKEDaseke, Inc.20190710A65.0569.0057.4758.3111.5310.69
DSLVVelocityShar20190710ETF16.499.004.054.744.954.26
DSPGDSP Group In20190710A22.5913.11-0.110.8113.2212.30
DSSDocument Sec20190710A86.6466.58-0.76-0.7467.3467.32
DSSIDiamond S Sh20190710A55.6528.0719.9820.678.107.40
DSTLDistillate U20190710ETF16.4110.0710.5110.51-0.43-0.43
DSWLDeswell Indu20190710A181.9657.2357.2957.29-0.06-0.06
DSXDiana Shippi20190710A42.9139.1629.1722.169.9917.00
DTDWisdomTree U20190710ETF3.813.803.293.160.520.64
DTEDTE Energy C20190710A4.062.970.440.852.532.12
DTEADAVIDsTEA In20190710A157.56114.5077.9786.2236.5328.28
DTECALPS Disrupt20190710ETF27.7624.6824.3824.370.300.31
DTHWisdomTree I20190710ETF17.2312.1111.8811.880.230.23
DTILPrecision Bi20190710A95.0648.6938.9340.509.778.19
DTNWisdomTree U20190710ETF3.543.073.214.31-0.14-1.25
DTODB Crude Oil20190710ETN264.64157.98145.53149.5912.448.39
DTSSDatasea Inc.20190710A862.50358.51348.77348.779.759.75
DTULiPath US Tre20190710ETF84.57618.76221.50221.50397.26397.26
DTUSiPath US Tre20190710ETF271.96759.43390.51390.51368.92368.92
DTYLiPath US Tre20190710ETF20.9543.8943.8943.890.000.00
DUGProShares Ul20190710ETF7.365.792.472.533.323.26
DUKDuke Energy20190710A2.502.230.570.561.651.66
DURAVanEck Vecto20190710ETF7.046.494.804.801.691.69
DUSADavis Select20190710ETF47.7722.0621.9422.060.120.00
DUSLDirexion Dai20190710ETF38.3827.2523.0325.974.221.28
DUSTDirexion Dai20190710ETF9.569.286.374.152.925.13
DVADaVita Inc.20190710A6.143.900.671.283.232.62
DVAXDynavax Tech20190710A28.6135.2939.5440.37-4.25-5.08
DVDDover Motors20190710A114.5494.9425.5932.0269.3462.92
DVLUFirst Trust20190710ETF23.3917.074.324.4312.7512.64
DVNDevon Energy20190710A3.803.530.780.852.762.68
DVOLFirst Trust20190710ETF12.4016.6315.3515.351.281.28
DVPDeep Value E20190710ETF10.9916.0016.1315.92-0.140.08
DVYiShares Sele20190710ETF1.601.881.451.460.420.42
DVYAiShares Asia20190710ETF38.6121.4021.4021.400.000.00
DVYEiShares Emer20190710ETF12.344.453.493.870.960.58
DWASInvesco DWA20190710ETF10.976.095.395.530.700.56
DWATArrow Invest20190710ETF77.9425.2325.2325.230.000.00
DWCRArrow DWA Co20190710ETF81.62
DWFISPDR Dorsey20190710ETF20.2218.1218.1318.130.000.00
DWLDDavis Select20190710ETF45.9827.0124.2324.352.782.66
DWMWisdomTree I20190710ETF15.927.998.057.82-0.060.17
DWMCAdvisorShare20190710ETF39.614.554.558.760.00-4.21
DWMFWisdomTree I20190710ETF23.049.329.809.80-0.48-0.48
DWPPFirst Trust20190710ETF28.0014.6815.0614.35-0.380.33
DWSHAdvisorShare20190710ETF40.4425.8219.4616.386.359.44
DWSNDawson Geoph20190710A161.4090.4781.1080.589.369.89
DWXSPDR S&P Int20190710ETF10.476.094.665.271.430.82
DXDynex Capita20190710A10.926.905.556.341.350.56
DXCDXC Technolo20190710A2.522.191.081.051.121.15
DXCMDexCom, Inc.20190710A9.325.611.432.244.193.37
DXDProShares Ul20190710ETF3.843.471.281.082.192.39
DXGEWisdomTree G20190710ETF53.0712.313.6810.038.642.29
DXJWisdomTree J20190710ETF2.061.600.650.640.950.95
DXJSWisdomTree J20190710ETF47.5920.484.814.8115.6715.67
DXLGDestination20190710A158.2784.9775.9075.909.079.07
DXPEDXP Enterpri20190710A62.4517.85-27.70-37.6245.5455.47
DXYNDixie Group20190710A714.47518.01518.01518.010.000.00
DYDycom Indust20190710A20.348.633.373.805.264.83
DYAIDyadic Inter20190710A106.9982.6276.3473.696.298.93
DYLSWisdomTree D20190710ETF14.419.109.829.30-0.72-0.20
DYNFBlackRock U.20190710ETF9.8216.4716.4716.470.000.00
DYNTDynatronics20190710A488.14381.51381.51381.510.000.00
DZKDirexion Dai20190710ETF38.4438.8239.0038.82-0.190.00
DZSIDASAN Zhone20190710A116.3355.2553.4954.261.760.99
DZZDB Gold Doub20190710ETN67.8559.5439.1739.7620.3719.78
EAElectronic A20190710A3.233.881.873.182.000.70
EAFGrafTech Int20190710A13.097.151.281.795.875.36
EAGGiShares ESG20190710ETF7.436.206.046.040.160.16
EARNELLINGTON RE20190710A25.8713.9012.5012.111.391.79
EARSAuris Medica20190710A131.30114.41107.71106.896.717.52
EASGXtrackers MS20190710ETF28.8327.8527.8527.850.000.00
EASIAmplify EASI20190710ETF18.8313.5613.5613.560.000.00
EASTEASTSIDE DIS20190710A205.98121.08101.75105.4019.3315.69
EATBrinker Inte20190710A9.725.361.642.033.723.33
EBEventbrite,20190710A18.319.084.114.484.964.60
EBAYeBay Inc20190710A2.613.791.262.022.531.77
EBFEnnis, Inc.20190710A16.4110.973.334.287.646.69
EBIXEbix Inc20190710A27.1214.097.015.977.088.12
EBIZGlobal X E-c20190710ETF32.0612.391.480.2610.9112.13
EBMTEagle Bancor20190710A347.05194.50188.26185.656.248.84
EBNDSPDR Bloombe20190710ETF6.844.134.163.80-0.030.33
EBSEmergent Bio20190710A19.1310.044.354.815.695.24
EBSBMeridian Ban20190710A19.4530.927.793.7623.1327.16
EBTCEnterprise B20190710A204.25143.54129.32139.5914.223.94
ECHiShares MSCI20190710ETF4.792.93-0.66-0.493.593.42
ECHOEcho Global20190710A18.1621.871.29-1.1420.5823.00
ECLEcolab, Inc.20190710A5.853.240.121.353.121.90
ECNSiShares MSCI20190710ETF69.4723.9829.9129.65-5.93-5.67
ECOLUS Ecology,20190710A26.5713.335.657.088.126.76
ECOMCHANNELADVIS20190710A40.7524.3318.476.455.8617.87
ECONColumbia Eme20190710ETF10.7210.609.709.920.900.68
ECORelectroCore,20190710A165.68327.39292.82292.6834.5734.71
ECOWPacer Emergi20190710ETF80.9323.6923.6923.690.000.00
ECPGEncore Capit20190710A18.798.134.955.203.182.93
ECTECA Marcellu20190710A62.2749.7913.2318.6036.5631.19
EDConsolidated20190710A2.903.02-0.37-0.403.393.42
EDCDirexion Dai20190710ETF5.243.472.752.190.731.28
EDENiShares MSCI20190710ETF29.2224.4023.2023.301.201.10
EDITEditas Medic20190710A20.3117.269.3110.907.956.37
EDIVSPDR S&P Eme20190710ETF24.0017.1112.0812.475.034.64
EDNTEdison Natio20190710A793.86499.42498.34498.341.081.08
EDOGALPS Emergin20190710ETF48.4925.0225.0225.020.000.00
EDOWFirst Trust20190710ETF18.3110.3110.0310.080.280.23
EDRYEuroDry Ltd.20190710A1140.851073.571070.891070.892.682.68
EDSAEdesa Biotec20190710A282.74189.80131.50140.6858.3049.12
EDUCEducational20190710A190.1469.1756.1564.9713.024.20
EDVVanguard Wor20190710ETF7.913.832.272.381.561.45
EDZDirexion Dai20190710ETF3.692.690.310.412.382.28
EEEl Paso Elec20190710A7.134.061.232.352.821.71
EEFTEuronet Worl20190710A11.296.101.331.244.774.86
EEHELEMENTS Lin20190710ETN517.35
EELVInvesco S&P20190710ETF52.8754.1753.6753.700.490.46
EEMiShares MSCI20190710ETF2.332.651.271.231.381.41
EEMAiShares MSCI20190710ETF18.6417.2115.6916.021.521.18
EEMDAAM S&P Emer20190710ETF60.6840.3440.4040.40-0.07-0.07
EEMOInvesco S&P20190710ETF88.4390.0159.4346.9830.5843.03
EEMSiShares MSCI20190710ETF28.7713.0610.9410.922.122.14
EEMViShares Edge20190710ETF2.072.732.232.190.500.54
EESWisdomTree U20190710ETF10.546.665.775.380.891.28
EETProShares Ul20190710ETF67.0136.3936.6136.79-0.22-0.40
EEVProShares Tr20190710ETF4.612.541.110.631.431.91
EEXEmerald Hold20190710A34.4411.064.163.456.897.61
EFAiShares MSCI20190710ETF1.521.540.861.040.680.50
EFADProShares MS20190710ETF10.919.7210.529.65-0.800.07
EFASGlobal X MSC20190710ETF60.7153.0849.2449.243.843.84
EFAViShares Edge20190710ETF1.422.332.132.180.210.16
EFAXSPDR MSCI EA20190710ETF34.9712.8910.8212.202.080.69
EFCEllington Fi20190710A9.705.922.212.683.713.24
EFGiShares MSCI20190710ETF10.616.466.296.320.170.14
EFNLiShares MSCI20190710ETF40.9722.5820.9720.971.601.60
EFOProShares Ul20190710ETF79.3551.4551.4551.450.000.00
EFOIEnergy Focus20190710A340.36185.66119.21149.9366.4535.73
EFSCEnterprise F20190710A23.089.534.295.455.244.07
EFUProShares Tr20190710ETF56.9439.737.087.0832.6532.65
EFViShares MSCI20190710ETF2.131.971.831.820.140.15
EFXEquifax, Inc20190710A6.612.880.921.221.961.66
EFZProShares Tr20190710ETF8.285.585.106.100.48-0.52
EGANeGain Corpor20190710A39.1028.0910.058.4618.0419.63
EGBNEagle Bancor20190710A20.677.713.604.124.103.58
EGHT8x8, Inc. Co20190710A6.635.372.372.623.002.76
EGLEEagle Bulk S20190710A32.9925.8812.1712.9513.7112.92
EGOEldorado Gol20190710A15.0012.633.703.598.939.06
EGOVNIC Inc20190710A9.8030.054.003.6826.0426.37
EGPEastGroup Pr20190710A13.075.461.151.514.313.95
EGPTVanEck Vecto20190710ETF167.1675.5675.1475.200.430.36
EGRXEagle Pharma20190710A43.5621.393.854.2117.5417.18
EGYVaalco Energ20190710A65.7846.5518.8818.0827.6728.47
EHCEncompass He20190710A8.343.48-1.17-0.934.654.42
EHTHeHealth, Inc20190710A17.4110.572.162.898.417.67
EIDOiShares MSCI20190710ETF3.802.940.921.292.021.64
EIDXEidos Therap20190710A76.7838.0819.2425.6018.8412.48
EIGEmployers Ho20190710A14.727.171.542.825.634.35
EIGIEndurance In20190710A25.6428.445.716.2422.7422.20
EIGREiger BioPha20190710A40.1019.952.875.0517.0714.90
EIRLiShares MSCI20190710ETF51.6251.9149.7650.922.150.99
EISiShares MSCI20190710ETF45.2121.8518.9019.142.962.72
EIXEdison Inter20190710A3.939.65-0.180.129.839.54
EJULInnovator MS20190710ETF38.7213.6113.5113.530.100.07
EKARIdeanomics N20190710ETF54.24
EKSOEkso Bionics20190710A123.7584.6440.2039.9444.4344.70
ELThe Estee La20190710A3.852.380.531.151.851.23
ELANElanco Anima20190710A8.226.302.963.463.352.86
ELDWisdomTree E20190710ETF32.5620.2937.2737.69-16.98-17.40
ELFe.l.f. Beaut20190710A11.557.62-0.631.138.246.49
ELGXEndologix In20190710A30.7718.3810.1411.918.246.47
ELLOEllomay Capi20190710A881.44414.06411.04411.043.023.02
ELMDElectromed,20190710A359.60160.75121.44120.8439.3139.92
ELOXEloxx Pharma20190710A100.5743.79-19.78-26.4763.5770.26
ELSEquity Lifes20190710A7.583.040.250.402.802.64
ELSEElectro-Sens20190710A458.02209.21209.21209.210.000.00
ELTKEltek Ltd20190710A294.69115.9676.4684.0039.5131.96
ELVTElevate Cred20190710A59.7933.5314.3317.4919.2016.04
ELYCallaway Gol20190710A7.145.422.512.162.913.26
EMAGVanEck Vecto20190710ETF126.24125.62125.92125.62-0.300.00
EMANeMagin Corpo20190710A193.61130.83126.16126.164.674.67
EMBiShares J.P.20190710ETF0.921.300.670.800.610.51
EMBHiShares Inte20190710ETF11.975.585.585.580.000.00
EMCBWisdomTree E20190710ETF157.8897.2097.4197.20-0.220.00
EMCFEmclaire Fin20190710A390.52205.87205.87205.870.000.00
EMCGWisdomTree E20190710ETF60.9512.7012.7012.700.000.00
EMDVProShares MS20190710ETF78.7942.6442.6142.640.030.00
EMEEMCOR Group,20190710A11.175.882.623.253.262.63
EMFMGlobal X MSC20190710ETF69.1020.3320.3320.330.000.00
EMGFiShares Edge20190710ETF19.628.078.117.87-0.040.20
EMHYiShares J.P.20190710ETF12.4518.1216.6615.831.462.28
EMIFiShares Emer20190710ETF61.7448.9148.9148.910.000.00
EMIHXtrackers Em20190710ETF142.4734.7334.7234.720.010.01
EMKREmcore Corp20190710A88.1640.8639.5139.811.351.05
EMLEastern Comp20190710A459.38395.86395.85395.850.010.01
EMLCVanEck Vecto20190710ETF2.882.021.571.630.450.40
EMLPFirst Trust20190710ETF4.174.062.132.121.931.93
EMMFWisdomTree E20190710ETF50.9423.2618.2625.465.01-2.19
EMMSEmmis Commun20190710A189.52113.36109.56111.173.802.19
EMNEastman Chem20190710A6.336.581.091.905.494.68
EMPEntergy Miss20190710A28.996.875.375.371.501.50
EMQQEMQQ The Eme20190710ETF14.038.974.606.914.372.07
EMREmerson Elec20190710A2.574.30-0.201.214.503.10
EMSGXtrackers MS20190710ETF38.40102.50110.10110.10-7.60-7.60
EMSHProShares Sh20190710ETF53.0356.7756.7756.770.000.00
EMTLSPDR DoubleL20190710ETF18.685.945.945.940.000.00
EMTYProShares De20190710ETF653.59194.98147.27194.9847.710.00
EMXEMX Royalty20190710A85.40182.2665.7265.72116.54116.54
EMXCiShares MSCI20190710ETF45.3837.4637.4637.460.000.00
ENBEnbridge, In20190710A2.782.331.020.821.321.52
ENBLENABLE MIDST20190710A9.776.410.681.425.735.00
ENDPEndo Interna20190710A25.5422.4611.2513.0311.219.43
ENFRAlerian Ener20190710ETF25.1419.7419.7519.73-0.010.00
ENGENGlobal Cor20190710A683.99583.78557.89557.8925.8925.89
ENLCENLINK MIDST20190710A9.948.283.673.924.604.33
ENLVEnlivex Ther20190710A341.26185.88134.51145.4751.3740.41
ENOBEnochian Bio20190710A205.86112.14111.34110.870.791.27
ENORiShares MSCI20190710ETF44.7318.4316.7716.811.661.62
ENPHEnphase Ener20190710A7.686.631.512.815.123.83
ENREnergizer Ho20190710A9.004.422.342.342.092.08
ENSEnerSys, Inc20190710A16.795.791.611.664.184.13
ENSGThe Ensign G20190710A20.0515.475.384.4210.0911.05
ENSVEnservco Cor20190710A156.99171.91143.41138.5328.5033.38
ENTGlobal Eagle20190710A131.3895.6368.2470.6627.3924.97
ENTAEnanta Pharm20190710A37.4712.934.546.208.396.73
ENTGEntegris Inc20190710A5.834.730.800.263.934.47
ENTRERShares Ent20190710ETF27.0813.8512.1112.181.751.68
ENTXEntera Bio L20190710A981.22610.25370.26370.26239.99239.99
ENVENVESTNET, I20190710A15.998.163.733.824.434.34
ENVAEnova Intern20190710A17.499.824.053.905.775.92
ENZEnzo Biochem20190710A57.4041.9020.4119.9521.4921.94
ENZLiShares Trus20190710ETF17.6010.619.529.881.090.73
EOGEOG Resource20190710A5.532.550.760.951.791.60
EOLSEvolus, Inc.20190710A49.9837.8318.6826.3819.1511.45
EPAMEPAM SYSTEMS20190710A9.895.47-2.34-1.047.806.51
EPAYBottomline T20190710A16.5015.116.127.669.007.45
EPCEdgewell Per20190710A10.055.061.491.873.573.19
EPDEnterprise P20190710A3.373.090.591.022.502.07
EPHEiShares MSCI20190710ETF5.353.460.911.432.552.03
EPIWisdomTree I20190710ETF3.953.422.122.281.291.13
EPIXESSA Pharma20190710A447.54323.5236.31201.24287.21122.29
EPMEvolution Pe20190710A44.6830.7521.9322.008.828.75
EPOLiShares MSCI20190710ETF5.076.463.283.963.182.51
EPPiShares MSCI20190710ETF2.202.821.261.901.570.93
EPREPR Properti20190710A6.594.110.720.723.393.39
EPRFInnovator S&20190710ETF46.59236.52232.82232.363.704.16
EPRTEssential Pr20190710A17.927.761.913.155.854.61
EPSWisdomTree U20190710ETF14.8411.419.1911.262.220.16
EPSNEpsilon Ener20190710A719.23280.29124.32123.64155.97156.65
EPUiShares MSCI20190710ETF10.509.976.814.053.175.92
EPVProShares Ul20190710ETF18.1118.4213.1713.115.255.31
EPZMEpizyme, Inc20190710A18.8420.254.314.4615.9515.80
EQEquillium, I20190710A435.38247.81195.85195.5551.9652.26
EQALInvesco Russ20190710ETF5.058.794.886.323.922.48
EQBKEquity Bancs20190710A43.6623.019.7613.2113.259.81
EQCEquity Commo20190710A6.413.150.710.932.442.22
EQHEquitable Ho20190710A4.973.881.421.732.472.15
EQIXEquinix, Inc20190710A10.104.301.562.062.742.24
EQLALPS Equal S20190710ETF5.147.608.478.61-0.87-1.01
EQMEQM Midstrea20190710A11.754.752.052.082.702.67
EQREquity Resid20190710A3.982.06-0.28-0.062.342.12
EQRRProShares Eq20190710ETF11.877.607.607.600.000.00
EQTEQT CORP20190710A7.106.992.944.054.052.94
EQWLInvesco S&P20190710ETF27.6313.5913.5913.590.000.00
ERAERA GROUP IN20190710A42.1324.0412.3712.6811.6711.37
ERFEnerplus Cor20190710A13.2013.662.813.4410.8610.23
ERIEldorado Res20190710A7.5713.0810.2911.072.792.01
ERIEErie Indemni20190710A16.768.103.563.734.544.37
ERIIEnergy Recov20190710A29.9018.013.726.3414.2911.66
ERMEquityCompas20190710ETF21.870.000.000.000.000.00
EROSEROS INTERNA20190710A59.2552.9038.0941.8314.8011.07
ERSXERShares Non20190710ETF53.8541.2441.2441.240.000.00
ERUSiShares MSCI20190710ETF3.083.160.521.332.641.82
ERXDirexion Dai20190710ETF5.084.991.371.393.623.60
ERYDirexion Dai20190710ETF10.336.133.191.742.944.39
ESEversource E20190710A3.112.401.100.891.311.51
ESBKElmira Savin20190710A350.81209.5661.64146.76147.9262.80
ESCAEscalade Inc20190710A155.8872.003.858.0768.1563.93
ESEESCO Technol20190710A28.9711.865.786.746.085.11
ESEAEuroseas Ltd20190710A525.03324.20124.90194.99199.30129.21
ESGFlexShares T20190710ETF5.2464.9865.0164.98-0.020.00
ESGDiShares Trus20190710ETF13.845.775.305.440.480.34
ESGEiShares, Inc20190710ETF15.915.691.503.264.192.43
ESGGFlexShares S20190710ETF19.1322.6121.9522.940.67-0.33
ESGNColumbia Sus20190710ETF124.7851.1650.6351.160.530.00
ESGREnstar Group20190710A43.7921.1513.1914.167.966.99
ESGSColumbia Sus20190710ETF41.3524.7428.3124.74-3.570.00
ESGUiShares Trus20190710ETF7.114.384.364.320.020.06
ESGVVanguard ESG20190710ETF5.4012.327.608.454.723.87
ESIElement Solu20190710A11.279.712.712.797.006.92
ESLTElbit System20190710A29.8117.9517.2317.240.720.71
ESMLiShares ESG20190710ETF12.259.634.314.995.324.64
ESNTEssent Group20190710A7.743.601.621.251.982.35
ESPEspey Mfg. &20190710A282.8394.5794.5794.570.000.00
ESPOVanEck Vecto20190710ETF18.927.827.447.430.370.38
ESPREsperion The20190710A30.1417.816.657.9511.169.87
ESQEsquire Fina20190710A374.34134.02110.37112.1623.6521.87
ESRTEMPIRE STATE20190710A6.837.292.493.844.803.46
ESSEssex Proper20190710A10.676.883.453.933.432.95
ESSAESSA Bancorp20190710A66.3747.8534.0639.4213.788.42
ESTAEstablishmen20190710A150.5853.2230.8437.7622.3815.46
ESTCElastic N.V.20190710A10.265.844.534.141.321.71
ESTEEarthstone E20190710A47.0334.6020.6615.0913.9319.51
ESXBCommunity Ba20190710A142.1084.8351.8161.1833.0223.65
ETEnergy Trans20190710A6.786.632.492.654.143.98
ETFCE*Trade Fina20190710A3.057.401.261.856.145.55
ETHEthan Allen20190710A11.036.031.712.104.323.93
ETHOETF Managers20190710ETF25.7014.3311.7012.492.641.84
ETMEntercom Com20190710A16.8313.553.253.9810.269.52
ETNEaton Corpor20190710A2.421.740.440.551.291.19
ETONEton Pharmac20190710A79.4864.9821.8824.1843.1040.79
ETREntergy Corp20190710A3.272.380.440.551.941.83
ETRNEquitrans Mi20190710A9.688.582.045.046.533.54
ETSYEtsy, Inc.20190710A6.664.500.020.734.483.78
ETTXEntasis Ther20190710A150.8287.3988.2988.29-0.90-0.90
EUDGWisdomTree E20190710ETF23.4714.3214.3214.320.000.00
EUDVProShares MS20190710ETF45.7429.3829.3829.380.000.00
EUFNiShares MSCI20190710ETF5.465.123.493.701.631.43
EUMProShares Tr20190710ETF5.475.003.293.411.711.59
EUMFWisdomTree E20190710ETF39.2727.0624.6427.062.420.00
EUMViShares Edge20190710ETF14.5512.8912.8912.890.000.00
EURLDirexion Dai20190710ETF11.0010.2410.5810.60-0.34-0.37
EURNEURONAV NV20190710A11.439.812.382.887.436.93
EURZXtrackers Eu20190710ETF130.9681.1472.1172.119.039.03
EUSAiShares MSCI20190710ETF6.115.655.465.440.190.21
EUSCWisdomTree E20190710ETF32.746.846.846.840.000.00
EVEaton Vance20190710A5.703.38-1.67-0.795.054.17
EVAEnviva Partn20190710A45.5622.1012.4816.389.625.72
EVBGEverbridge,20190710A21.9510.734.605.246.135.49
EVBNEvans Bancor20190710A298.35115.1144.91110.6770.194.44
EVCEntravision20190710A37.2021.8911.9314.209.957.69
EVEREverQuote, I20190710A64.9334.1514.6810.3019.4723.86
EVFMEvofem Biosc20190710A102.25137.8312.0229.41125.81108.42
EVGNEVOGENE LTD.20190710A528.18199.37244.06243.78-44.68-44.40
EVHEvolent Heal20190710A20.1417.0113.4413.963.583.08
EVIEVI Industri20190710A116.79103.26103.55103.97-0.29-0.71
EVKEver-Glory I20190710A1411.76543.55409.23490.67134.3352.89
EVLOEvelo Biosci20190710A333.11202.2774.31119.99127.9682.28
EVOKEvoke Pharma20190710A99.37111.0278.4697.1732.5613.85
EVOLEvolving Sys20190710A51.99138.22136.20136.222.022.00
EVOPEVO Payments20190710A37.6432.3924.7626.237.636.16
EVREvercore Inc20190710A17.087.393.343.604.053.79
EVRGEvergy, Inc.20190710A5.373.681.261.432.422.25
EVRIEveri Holdin20190710A10.107.988.845.58-0.862.40
EVSIEnvision Sol20190710A267.84166.94153.35153.3513.5813.58
EVTCEVERTEC, INC20190710A11.224.441.692.082.752.35
EVXVanEck Vecto20190710ETF17.186.456.046.450.410.00
EWEdwards Life20190710A5.834.252.812.781.441.46
EWAiShares MSCI20190710ETF4.453.922.052.191.871.73
EWBCEast-West Ba20190710A10.308.93-1.18-2.5010.1111.44
EWCiShares MSCI20190710ETF3.452.530.360.452.172.09
EWCOInvesco Exch20190710ETF22.2513.2113.2113.210.000.00
EWDiShares MSCI20190710ETF3.312.931.481.821.451.11
EWGiShares MSCI20190710ETF3.603.041.361.521.681.51
EWGSiShares MSCI20190710ETF49.8611.5911.5911.590.000.00
EWHiShares MSCI20190710ETF3.852.981.852.111.100.84
EWIiShares MSCI20190710ETF3.5312.117.6111.194.501.04
EWJiShares MSCI20190710ETF1.821.570.720.980.850.59
EWJEiShares MSCI20190710ETF18.05
EWJViShares MSCI20190710ETF20.3611.3411.3411.340.000.00
EWKiShares MSCI20190710ETF15.6923.5722.7022.870.870.70
EWLiShares MSCI20190710ETF2.694.673.443.561.231.11
EWMiShares MSCI20190710ETF3.423.211.091.302.121.90
EWMCInvesco S&P20190710ETF20.8611.8412.6212.62-0.77-0.77
EWNiShares MSCI20190710ETF3.3310.8610.2610.360.610.51
EWOiShares MSCI20190710ETF24.6611.8712.7611.21-0.890.66
EWPiShares MSCI20190710ETF3.4717.4516.7816.870.670.58
EWQiShares MSCI20190710ETF3.273.152.352.570.800.58
EWREInvesco S&P20190710ETF11.835.652.772.882.872.76
EWSiShares MSCI20190710ETF4.073.352.662.810.690.54
EWSCInvesco S&P20190710ETF28.5817.9113.7213.724.194.19
EWTiShares MSCI20190710ETF2.822.240.831.191.421.06
EWUiShares MSCI20190710ETF3.104.303.313.460.990.83
EWUSiShares MSCI20190710ETF79.3563.5163.5163.510.000.00
EWVProShares Tr20190710ETF81.1821.6421.6021.610.040.02
EWWiShares MSCI20190710ETF2.372.410.380.712.021.70
EWXSPDR S&P Eme20190710ETF12.298.076.827.511.250.56
EWYiShares MSCI20190710ETF1.751.490.350.491.151.00
EWZiShares MSCI20190710ETF2.133.842.432.581.421.27
EWZSiShares MSCI20190710ETF22.1519.2113.8116.725.402.50
EXASExact Scienc20190710A12.758.605.905.762.702.84
EXCExelon Corpo20190710A2.092.440.941.131.501.31
EXELExelixis Inc20190710A5.478.35-0.49-0.318.858.67
EXFOEXFO INC.20190710A82.0459.7158.6055.771.113.93
EXIiShares Glob20190710ETF11.938.085.745.872.342.21
EXKEndeavour Si20190710A53.1444.8027.1430.6717.6514.12
EXLSExlService H20190710A26.989.022.973.306.055.72
EXPEagle Materi20190710A9.414.141.521.642.622.51
EXPDExpeditors I20190710A3.998.920.732.928.186.01
EXPEExpedia Grou20190710A4.704.711.271.473.443.24
EXPIeXp World Ho20190710A77.9953.5026.1026.2927.4027.22
EXPOExponent Inc20190710A18.198.582.942.625.636.03
EXPRExpress, Inc20190710A39.7727.7617.4618.5410.269.15
EXRExtra Space20190710A5.803.140.591.032.562.11
EXTNExterran Cor20190710A36.5414.546.547.318.017.23
EXTRExtreme Netw20190710A16.0018.813.614.1115.2014.69
EYENational Vis20190710A12.2815.918.119.487.806.43
EYEGEyegate Phar20190710A148.23143.71103.27115.7140.4528.00
EYENEyenovia, In20190710A146.79120.9217.1841.02103.7479.90
EYESSecond Sight20190710A83.5470.6967.5968.183.112.51
EYLDCambria Emer20190710ETF66.5252.2652.2652.260.000.00
EYPTEyePoint Pha20190710A87.8866.0743.6344.8222.4321.25
EZAiShares MSCI20190710ETF7.893.341.692.281.651.06
EZJProShares Ul20190710ETF52.6821.1621.1621.160.000.00
EZMWisdomTree U20190710ETF6.482.021.441.550.580.47
EZPWEzcorp Inc20190710A17.6516.2312.0812.454.153.79
EZUiShare MSCI20190710ETF2.532.060.410.681.651.38
FFord Motor C20190710A9.838.182.864.015.324.16
FAARFirst Trust20190710ETF26.3619.1814.8814.804.304.38
FABFirst Trust20190710ETF31.3511.674.214.267.477.41
FADFirst Trust20190710ETF26.3016.1613.2013.142.953.02
FAFFirst Americ20190710A6.502.720.780.831.931.89
FALNiShares Fall20190710ETF18.8230.0029.9729.970.030.03
FAMIFarmmi, Inc.20190710A304.3177.0677.0677.060.000.00
FANFirst Trust20190710ETF23.1814.326.806.737.527.58
FANGDiamondback20190710A7.355.33-0.240.685.574.65
FARMFarmer Bros20190710A41.6514.891.522.5413.3812.35
FAROFaro Technol20190710A44.4025.819.219.4416.6116.38
FASDirexion Dai20190710ETF7.416.263.533.192.733.07
FASTFastenal Co20190710A3.775.642.963.472.702.17
FATFAT Brands I20190710A410.64306.17285.92290.8820.2515.29
FATEFate Therape20190710A18.6910.325.784.854.545.47
FAUSFirst Trust20190710ETF53.36
FAZDirexion Dai20190710ETF9.517.255.174.782.092.47
FBFacebook, In20190710A1.281.130.280.300.840.82
FBCFlagstar Ban20190710A12.605.331.361.563.973.77
FBHSFORTUNE BRAN20190710A4.892.600.821.231.781.37
FBIOFortress Bio20190710A86.0472.0254.6759.5917.3512.43
FBIZFirst Busine20190710A150.3884.4392.7793.07-8.33-8.63
FBKFB Financial20190710A34.4519.0913.6714.555.424.55
FBMFoundation B20190710A21.397.792.382.775.415.03
FBMSFirst Bancsh20190710A42.0225.964.504.5421.9921.96
FBNCFirst Bancor20190710A22.9818.3314.1214.804.213.53
FBNDFidelity Tot20190710ETF4.014.873.493.441.381.43
FBPFirst BanCor20190710A9.396.542.202.654.353.89
FBSSFauquier Ban20190710A221.0234.1634.1634.160.000.00
FBTFirst Trust20190710ETF8.583.801.231.302.572.51
FBZFirst Trust20190710ETF52.0979.5879.3279.180.260.40
FCFranklin Cov20190710A80.3349.6441.2042.918.446.73
FCAFirst Trust20190710ETF125.75128.40128.40128.400.000.00
FCALFirst Trust20190710ETF41.0410.6410.6010.600.040.04
FCANFirst Trust20190710ETF50.9012.7912.7912.790.000.00
FCAPFirst Capita20190710A185.4849.9949.9949.990.000.00
FCAUFIAT CHRYSLE20190710A7.155.501.011.294.494.21
FCBCFirst Commun20190710A66.2750.2948.4548.571.841.72
FCBPFirst Choice20190710A157.1759.2160.1660.39-0.95-1.18
FCCOFirst Commun20190710A200.2157.5445.0742.4812.4715.06
FCCY1st Constitu20190710A242.03157.89150.72151.257.176.64
FCEFFirst Trust20190710ETF41.9520.3516.3217.204.033.15
FCELFuelCell Ene20190710A57.7884.2945.0260.3039.3024.10
FCFFirst Common20190710A8.625.213.060.712.154.49
FCFSFirstCash, I20190710A15.266.711.892.074.824.64
FCGFirst Trust20190710ETF7.608.693.163.855.534.84
FCNFTI Consulti20190710A19.2610.443.665.426.785.01
FCNCAFirst Citize20190710A43.9920.7112.6415.287.895.45
FCOMFidelity MSC20190710ETF15.619.447.999.091.440.35
FCORFidelity Cor20190710ETF10.1210.2410.259.81-0.010.44
FCPTFour Corners20190710A10.064.651.221.663.432.99
FCTRFirst Trust20190710ETF21.0419.9819.8219.820.160.16
FCVTFirst Trust20190710ETF22.4815.2515.4215.37-0.16-0.12
FCXFreeport-McM20190710A9.148.164.383.993.774.16
FDBCFidelity D &20190710A244.38172.00135.46145.1336.5526.87
FDDFirst Trust20190710ETF8.266.548.547.33-2.00-0.79
FDEMFidelity Tar20190710ETF30.98200.13200.13200.130.000.00
FDEVFidelity Tar20190710ETF10.12114.78114.78114.780.000.00
FDHYFidelity Hig20190710ETF18.9118.859.0218.229.830.62
FDISFidelity MSC20190710ETF4.574.391.842.702.551.69
FDIVFirst Trust20190710ETF17.3011.4511.1411.140.310.31
FDLFirst Trust20190710ETF3.513.531.911.871.631.66
FDLOFidelity Low20190710ETF7.6610.769.119.481.651.28
FDMFirst Trust20190710ETF10.8916.0115.9815.910.030.10
FDMOFidelity Mom20190710ETF6.537.867.557.520.310.34
FDNFirst Trust20190710ETF2.738.004.543.423.464.58
FDNIFirst Trust20190710ETF487.83493.85493.85493.850.000.00
FDPFresh Del Mo20190710A12.745.341.171.204.174.14
FDRRFidelity Div20190710ETF16.3918.9117.0417.881.871.02
FDSFactset Rese20190710A9.463.780.971.462.812.32
FDTFirst Trust20190710ETF19.5210.6910.0110.470.680.22
FDTSFirst Trust20190710ETF50.7624.3324.3324.330.000.00
FDUSFidus Invest20190710A24.3916.3610.3712.185.984.18
FDVVFidelity Hig20190710ETF14.256.916.586.660.330.25
FDXFedEx Corpor20190710A4.763.691.421.852.271.84
FEFirstEnergy20190710A2.572.790.660.852.131.94
FEIMFrequency El20190710A164.6196.5229.2826.6867.2469.84
FELEFranklin Ele20190710A16.537.892.052.225.845.67
FEMFirst Trust20190710ETF20.8217.0516.8816.920.180.13
FEMBFirst Trust20190710ETF24.6266.28107.21108.53-40.93-42.25
FEMSFirst Trust20190710ETF35.5435.0925.4525.489.649.61
FENCFennec Pharm20190710A106.5566.9651.6152.9915.3513.97
FENYFidelity MSC20190710ETF6.386.734.264.652.472.07
FEPFirst Trust20190710ETF16.5511.1511.3811.36-0.23-0.20
FETFORUM ENERGY20190710A37.0026.3815.5417.9010.818.43
FEULCredit Suiss20190710ETN55.5121.9121.0921.250.830.66
FEUZFirst Trust20190710ETF137.1978.3678.3678.360.000.00
FEXFirst Trust20190710ETF2.082.121.981.700.140.41
FEYEFireEye, Inc20190710A6.5613.031.432.5311.6010.51
FEZSPDR EURO ST20190710ETF2.612.291.241.351.050.94
FFFuture Fuel20190710A22.8410.324.584.905.745.42
FFBCFirst Financ20190710A12.9131.9617.2826.8114.685.15
FFBWFFBW, Inc. C20190710A214.36212.51212.51212.510.000.00
FFEUBarclays ETN20190710ETN65.3632.9444.4844.48-10.73-10.73
FFGFBL Financia20190710A41.7321.5315.0815.286.456.25
FFHGFormula Foli20190710ETF34.5517.6517.6819.09-0.04-1.44
FFHLFuwei Films20190710A607.0298.2952.1652.1646.1246.12
FFICFlushing Fin20190710A22.369.977.637.312.342.66
FFINFirst Financ20190710A17.5923.4811.3011.6012.1811.88
FFIUUVA Unconstr20190710ETF70.0812.644.854.857.797.79
FFIVF5 Networks20190710A7.666.003.243.892.762.10
FFNWFirst Financ20190710A162.1372.1146.0046.9426.1125.17
FFRFirst Trust20190710ETF44.5714.3821.0217.84-6.64-3.46
FFSGFormulaFolio20190710ETF42.2713.6113.7013.80-0.10-0.19
FFTGFormulaFolio20190710ETF44.6417.1917.9317.34-0.74-0.15
FFTIFormulaFolio20190710ETF21.8212.8614.1614.15-1.30-1.29
FFTYInnovator IB20190710ETF5.337.014.056.092.960.91
FFWMFirst Founda20190710A19.9520.854.274.8716.5815.99
FGFGL Holdings20190710A12.609.303.313.806.005.50
FGBIFIRST GUARAN20190710A112.1977.2245.4945.4931.7431.74
FGDFirst Trust20190710ETF13.466.165.755.760.420.41
FGENFibroGen, In20190710A24.1711.866.126.405.745.46
FGMFirst Trust20190710ETF33.9141.7339.7139.712.022.02
FHBFirst Hawaii20190710A5.873.641.671.801.961.83
FHKFirst Trust20190710ETF229.00238.87238.87238.870.000.00
FHLCFidelity MSC20190710ETF5.467.285.625.771.651.51
FHNFirst Horizo20190710A6.845.741.581.924.163.82
FIFRANKS INTER20190710A21.4915.045.225.889.829.16
FIBKFirst Inters20190710A16.397.213.643.793.573.42
FIBRiShares Edge20190710ETF17.2811.7111.6911.700.020.01
FICOFair Isaac C20190710A13.546.461.522.134.944.33
FIDFirst Trust20190710ETF60.9449.6945.0945.094.594.59
FIDIFidelity Int20190710ETF84.7949.8951.3051.30-1.42-1.41
FIDUFidelity MSC20190710ETF4.813.863.123.440.740.42
FIEEFI Enhanced20190710ETN100.0365.8657.7267.948.15-2.07
FIHDUBS AG FI En20190710ETN75.6625.3728.3828.60-3.01-3.23
FILLiShares MSCI20190710ETF49.2926.5030.4030.40-3.91-3.91
FINXGlobal X Fun20190710ETF23.9715.2014.8215.950.38-0.75
FISFidelity Nat20190710A2.511.970.310.461.671.52
FISIFinancial In20190710A57.3128.7925.2825.543.523.25
FISRSPDR SSGA Fi20190710ETF14.7313.8713.8713.870.000.00
FISVFiserv Inc20190710A2.462.781.071.391.721.39
FITFitbit, Inc.20190710A22.9618.7810.2310.318.558.48
FITBFifth Third20190710A3.733.241.811.721.431.52
FITESPDR S&P Ken20190710ETF22.47152.48126.02125.3726.4627.11
FIVAFidelity Int20190710ETF78.0246.0826.9526.9519.1319.13
FIVEFive Below,20190710A10.715.831.642.254.193.58
FIVGDefiance Nex20190710ETF8.296.304.984.401.321.90
FIVNFIVE9, INC.20190710A19.1116.746.937.119.819.63
FIWFirst Trust20190710ETF9.588.848.718.840.140.00
FIXComfort Syst20190710A13.665.611.892.043.723.57
FIXDFirst Trust20190710ETF5.893.302.873.120.430.18
FIXXHomology Med20190710A60.8043.3922.6121.7420.7821.65
FIYYBarclays ETN20190710ETN93.5345.2239.7743.315.451.91
FIZZNational Bev20190710A18.4613.303.948.559.364.75
FJPFirst Trust20190710ETF21.6014.0412.4612.421.581.63
FKOFirst Trust20190710ETF62.4444.9533.9939.5810.965.37
FKUFirst Trust20190710ETF63.6164.4758.6758.675.805.80
FLFoot Locker,20190710A4.153.150.320.782.822.37
FLAGFLAG-Forensi20190710ETF52.3534.19-17.31-10.3151.5044.50
FLATiPath US Tre20190710ETF99.18454.7559.7359.73395.01395.01
FLAUFranklin FTS20190710ETF65.6688.75113.46113.46-24.71-24.71
FLAXFranklin FTS20190710ETF56.8627.7454.5627.74-26.820.00
FLBLFranklin Lib20190710ETF28.8636.1636.1636.160.000.00
FLBRFranklin FTS20190710ETF32.3331.2911.4929.4119.801.87
FLCHFranklin FTS20190710ETF35.8938.2038.2038.200.000.00
FLCOFranklin Lib20190710ETF23.2126.3625.4125.410.950.95
FLDMFluidigm Cor20190710A16.2711.833.994.037.847.79
FLDRFidelity Low20190710ETF2.021.891.891.890.000.00
FLEEFranklin FTS20190710ETF11.3120.5419.8419.840.700.70
FLEHFranklin FTS20190710ETF34.39
FLEXFlex Ltd. Or20190710A10.3410.260.091.2510.179.01
FLFRFranklin FTS20190710ETF12.3311.8811.8811.880.000.00
FLGBFranklin FTS20190710ETF21.9221.6617.9420.933.720.73
FLGECredit Suiss20190710ETN52.2536.2428.7628.667.497.58
FLGRFranklin FTS20190710ETF13.0313.7613.7613.760.000.00
FLGTFulgent Gene20190710A730.94394.49372.67372.6721.8221.82
FLHKFranklin FTS20190710ETF23.6317.2615.6116.901.650.36
FLHYFranklin Lib20190710ETF29.5929.4129.4129.410.000.00
FLIAFranklin Lib20190710ETF36.5519.6019.6019.600.000.00
FLICFirst of Lon20190710A24.5017.477.417.9010.069.56
FLINFranklin FTS20190710ETF22.3425.8120.3520.355.465.46
FLIRFlir Systems20190710A4.653.750.140.513.613.24
FLIYFranklin FTS20190710ETF12.633.183.183.180.000.00
FLJHFranklin FTS20190710ETF59.0417.2425.7125.71-8.47-8.47
FLJPFranklin FTS20190710ETF16.757.337.107.200.230.13
FLKRFranklin FTS20190710ETF75.7593.2293.2293.220.000.00
FLLFull House R20190710A177.12113.1580.7083.0132.4430.14
FLLAFranklin FTS20190710ETF41.0025.2425.2425.240.000.00
FLLVFranklin Lib20190710ETF44.6754.3355.5355.53-1.19-1.19
FLMFirst Trust20190710ETF91.4422.5822.5822.580.000.00
FLMBFranklin Lib20190710ETF27.7215.4915.4915.490.000.00
FLMIFranklin Lib20190710ETF29.357.087.087.080.000.00
FLMNFalcon Miner20190710A62.4237.1316.6619.8420.4717.29
FLMXFranklin FTS20190710ETF36.7632.6432.6432.640.000.00
FLNFirst Trust20190710ETF119.01111.34115.33115.33-3.99-3.99
FLNGFLEX LNG Ltd20190710A235.6181.2736.5270.4444.7510.84
FLNTFluent, Inc.20190710A21.5328.427.337.4821.1020.95
FLOFlowers Food20190710A4.653.66-0.020.513.683.16
FLOTiShares Floa20190710ETF1.971.451.371.370.080.08
FLOWSPX FLOW, In20190710A21.6510.324.184.596.135.73
FLQDFranklin Lib20190710ETF21.1710.4811.6110.48-1.130.00
FLQEFranklin Lib20190710ETF58.3721.6016.3221.605.280.00
FLQGFranklin Lib20190710ETF37.10
FLQHFranklin Lib20190710ETF15.7512.6912.6912.690.000.00
FLQLFranklin Lib20190710ETF9.345.265.245.330.02-0.07
FLQMFranklin Lib20190710ETF16.5810.8310.8310.830.000.00
FLQSFranklin Lib20190710ETF25.5230.0326.9428.993.091.04
FLRFluor Corpor20190710A4.9210.898.068.152.832.74
FLRNSPDR Bloombe20190710ETF3.262.672.212.210.450.45
FLRTPacific Glob20190710ETF163.25244.88165.9757.2478.91187.64
FLRUFranklin FTS20190710ETF23.0912.108.628.833.483.27
FLSFlowserve Co20190710A4.472.470.530.631.941.84
FLSAFranklin FTS20190710ETF70.1734.8034.8034.800.000.00
FLSWFranklin FTS20190710ETF16.0425.9025.9025.900.000.00
FLTFleetCor Tec20190710A8.994.361.221.173.143.18
FLTBFidelity Lim20190710ETF8.825.135.135.130.000.00
FLTRVanEck Vecto20190710ETF4.574.92-1.040.945.963.98
FLTWFranklin FTS20190710ETF17.1913.2413.2413.240.000.00
FLWS1-800-FLOWER20190710A12.086.633.102.693.533.93
FLXNFlexion Ther20190710A19.5214.462.226.9712.247.50
FLXSFlexsteel In20190710A258.55339.11335.30335.793.823.32
FLZAFranklin FTS20190710ETF30.5828.6331.9932.03-3.36-3.40
FMiShares MSCI20190710ETF19.779.908.508.521.401.38
FMAOFarmers & Me20190710A192.90112.28100.57106.1811.716.09
FMATFidelity MSC20190710ETF6.173.38-0.933.104.310.28
FMBFirst Trust20190710ETF3.401.781.721.730.060.05
FMBIFirst Midwes20190710A8.389.611.992.617.617.00
FMCFMC Corporat20190710A5.112.440.610.961.831.48
FMCIForum Merger20190710A29.84
FMFFirst Trust20190710ETF59.3256.5256.5256.520.000.00
FMHIFirst Trust20190710ETF43.9533.8433.8433.840.000.00
FMKFirst Trust20190710ETF39.6416.1714.5012.831.663.33
FMNBFarmers Nati20190710A43.9430.6020.5921.3510.019.25
FNFabrinet20190710A15.056.181.802.284.393.91
FNBF.N.B. Corp20190710A8.7810.611.650.518.9610.11
FNCBFNCB Bancorp20190710A55.5052.8636.4636.8616.4016.00
FNCLFidelity MSC20190710ETF4.313.482.102.161.381.32
FNDFloor & Deco20190710A9.246.531.741.604.794.93
FNDASchwab Funda20190710ETF4.6011.046.086.124.964.92
FNDBSchwab Funda20190710ETF12.395.240.361.574.893.67
FNDCSchwab Funda20190710ETF14.0016.4410.8813.005.553.43
FNDESchwab Funda20190710ETF5.765.234.323.730.911.50
FNDFSchwab Funda20190710ETF5.254.233.633.130.601.10
FNDXSchwab Funda20190710ETF3.554.683.383.151.301.53
FNFFidelity Nat20190710A3.912.120.310.341.821.78
FNGDMicroSectors20190710ETN17.0713.6912.4712.051.211.64
FNGOMicroSectors20190710ETN29.6136.3736.3736.370.000.00
FNGUMicroSectors20190710ETN12.208.193.525.364.662.82
FNGZMicroSectors20190710ETN11.6494.1493.9393.930.200.20
FNHCFedNat Holdi20190710A81.0984.6225.8828.2258.7456.40
FNIFirst Trust20190710ETF9.965.775.675.560.100.21
FNJNFinjan Holdi20190710A75.2560.5533.0747.5227.4813.03
FNKFirst Trust20190710ETF44.7226.5926.5926.590.000.00
FNKOFunko, Inc.20190710A17.4111.442.264.959.186.49
FNLCFirst Bancor20190710A198.75102.73102.42102.290.310.44
FNVFranco-Nevad20190710A6.0711.871.632.6510.249.22
FNWBFirst Northw20190710A118.48133.59175.39172.23-41.80-38.64
FNXFirst Trust20190710ETF11.0618.1512.5116.235.641.92
FNYFirst Trust20190710ETF41.6526.8426.7326.760.120.08
FOCSFocus Financ20190710A38.5619.8014.7213.975.095.83
FOEFerro Corpor20190710A12.667.561.642.275.925.28
FOLDAmicus Thera20190710A8.557.560.961.516.616.05
FONRFonar Corpor20190710A89.1735.9716.6320.1719.3415.80
FORForestar Gro20190710A66.6933.8916.3513.9317.5319.96
FORDForward Indu20190710A323.65215.69182.68182.6833.0133.01
FORKFuling Globa20190710A241.56123.8986.6896.6237.2027.26
FORMFormFactor I20190710A14.948.841.462.287.386.56
FORRForrester Re20190710A53.0429.4918.2220.7811.278.70
FOSLFossil Group20190710A12.239.600.210.329.399.28
FOVLiShares Focu20190710ETF9.112.113.042.11-0.930.00
FOXFox Corporat20190710A3.333.930.821.463.112.48
FOXAFox Corporat20190710A3.272.490.770.411.722.07
FOXFFox Factory20190710A25.1511.273.617.927.663.34
FPAFirst Trust20190710ETF140.4657.8657.8657.860.000.00
FPACFar Point Ac20190710A58.8418.618.2310.7910.387.81
FPAYFlexShopper,20190710A157.36141.56113.63118.5727.9323.00
FPEFirst Trust20190710ETF5.183.653.053.130.600.52
FPEIFirst Trust20190710ETF23.5220.1118.7419.851.360.25
FPHFive Point H20190710A35.1817.0110.9812.436.024.58
FPIFarmland Par20190710A31.5519.066.597.0412.4712.02
FPRXFive Prime T20190710A32.55137.97150.22151.97-12.24-14.00
FPXFirst Trust20190710ETF3.813.992.181.681.812.30
FPXEFirst Trust20190710ETF14.88
FPXIFirst Trust20190710ETF28.6838.6229.7733.558.855.07
FQALFidelity Qua20190710ETF8.894.273.684.250.580.02
FRFirst Indust20190710A6.963.090.840.872.252.22
FRAFFranklin Fin20190710A173.5843.8741.5742.362.291.51
FRAKVanEck Vecto20190710ETF43.0134.3022.3424.2211.9610.09
FRANFrancesca''s20190710A83.5058.1028.0833.9430.2424.33
FRBAFirst Bank20190710A103.1758.0946.6050.3411.497.75
FRBKRepublic Fir20190710A40.7328.2917.3418.1810.9510.11
FRCFirst Republ20190710A4.852.950.740.752.212.19
FRDFriedman Ind20190710A80.7448.3535.0635.8913.3012.46
FRDMFreedom 10020190710ETF57.766.975.856.971.120.00
FRELFidelity MSC20190710ETF4.334.621.460.933.163.69
FRGIFiesta Resta20190710A20.9312.36-0.81-0.2013.1712.56
FRIFirst Trust20190710ETF8.518.156.946.351.211.79
FRLGLarge Cap Gr20190710ETN58.7421.4020.2720.091.131.31
FRMEFirst Mercha20190710A12.014.822.102.812.722.01
FROFrontline Lt20190710A12.7612.022.883.129.158.90
FRPHFRP Holdings20190710A234.30106.2394.2285.9312.0020.29
FRPTFreshpet, In20190710A17.2610.045.175.564.874.48
FRTFederal Real20190710A9.864.401.591.902.812.50
FRTAForterra, In20190710A62.3745.7917.0414.8928.7530.90
FSBFranklin Fin20190710A34.8626.44-1.494.7827.9321.67
FSBCFSB Bancorp,20190710A94.35
FSBWFS Bancorp,20190710A177.69121.26117.04117.044.224.22
FSCTForeScout Te20190710A15.0123.524.124.5419.4018.98
FSFGFirst Saving20190710A108.3566.0676.8476.84-10.78-10.78
FSIFlexible Sol20190710A61.4652.9327.2634.3725.6718.56
FSKFS KKR Capit20190710A16.1711.169.349.471.821.69
FSLRFirst Solar,20190710A7.849.046.277.182.771.85
FSLYFastly, Inc.20190710A51.5226.5818.7821.287.795.30
FSMFORTUNA Silv20190710A34.9028.3111.8212.6616.4915.65
FSMBFirst Trust20190710ETF15.1624.0724.0724.070.000.00
FSMDFidelity Sma20190710ETF10.864.643.904.100.740.54
FSPFranklin Str20190710A15.9216.608.999.157.607.45
FSSFederal Sign20190710A13.286.673.744.302.922.36
FSTAFidelity MSC20190710ETF3.675.344.165.681.17-0.34
FSTRFoster (Lb)20190710A52.4120.346.0910.5014.249.84
FSVFirstService20190710A25.3013.069.138.393.934.66
FSZFirst Trust20190710ETF32.4223.0023.0023.000.000.00
FTAFirst Trust20190710ETF3.172.212.262.17-0.050.03
FTAGFirst Trust20190710ETF33.1924.9324.9324.930.000.00
FTAIFortress Tra20190710A27.4715.788.5511.257.234.53
FTCFirst Trust20190710ETF4.426.015.425.650.590.37
FTCHFarfetch Lim20190710A17.398.880.872.278.016.62
FTCSFirst Trust20190710ETF2.612.712.572.510.150.20
FTDRfrontdoor, i20190710A25.0816.575.615.2310.9611.34
FTECFidelity MSC20190710ETF2.585.272.252.143.023.13
FTEKFuel Tech, I20190710A132.10164.27114.33137.2649.9527.01
FTFTFuture FinTe20190710A277.33210.28107.92103.99102.36106.28
FTGCFirst Trust20190710ETF13.4815.9215.6215.590.300.33
FTHIFirst Trust20190710ETF22.1475.5487.2075.95-11.66-0.41
FTITechnipFMC p20190710A4.074.532.622.601.921.94
FTKFlotek Indus20190710A33.9424.928.929.7516.0015.17
FTLBFirst Trust20190710ETF28.6392.13144.17114.42-52.04-22.28
FTLSFirst Trust20190710ETF9.526.826.866.90-0.04-0.08
FTNTFortinet, In20190710A3.984.721.150.623.564.10
FTRFrontier Com20190710A59.8847.417.0110.9540.3936.45
FTRIFirst Trust20190710ETF204.8116.4717.5017.24-1.04-0.78
FTSFortis Inc.20190710A2.592.810.640.912.171.91
FTSDFranklin Lib20190710ETF9.519.329.239.240.090.07
FTSIFTS Internat20190710A23.0128.082.172.5925.9125.48
FTSLFirst Trust20190710ETF5.967.056.676.840.390.22
FTSMFirst Trust20190710ETF1.681.391.351.350.040.04
FTVFortive Corp20190710A4.052.631.201.331.431.29
FTXDFirst Trust20190710ETF47.7134.1537.7037.70-3.56-3.56
FTXGFirst Trust20190710ETF37.8123.9023.9023.900.000.00
FTXHFirst Trust20190710ETF70.2331.0033.7133.71-2.71-2.71
FTXLFirst Trust20190710ETF45.2735.5834.0333.961.561.62
FTXNFirst Trust20190710ETF51.1438.2438.2438.240.000.00
FTXOFirst Trust20190710ETF5.248.774.886.563.892.21
FTXRFirst Trust20190710ETF13.9411.0018.3418.34-7.33-7.33
FUDE-TRACS UBS20190710ETN84.6346.6346.6346.630.000.00
FULH.B. Fuller20190710A13.826.410.830.815.585.60
FULTFulton Finan20190710A6.485.350.740.994.614.36
FUMBFirst Trust20190710ETF5.23
FUNCedar Fair,20190710A17.8110.657.297.223.363.43
FUNCFirst United20190710A68.6626.9927.2025.88-0.211.12
FUNDSprott Focus20190710A59.5337.7622.2322.5215.5415.24
FUSBFirst US Ban20190710A284.19144.63123.99126.6320.6418.01
FUTProShares Ma20190710ETF23.9216.1919.4919.49-3.31-3.31
FUTYFidelity MSC20190710ETF4.047.84-3.18-3.1011.0210.94
FUVArcimoto, In20190710A166.54130.9081.5689.2649.3441.63
FVFirst Trust20190710ETF10.2110.8010.8611.09-0.06-0.29
FVALFidelity Val20190710ETF11.8110.048.418.341.621.69
FVCFirst Trust20190710ETF11.4810.7310.6010.350.130.38
FVCBFVCBankcorp,20190710A218.1473.8162.9768.9110.844.90
FVDFirst Trust20190710ETF3.033.631.172.662.470.96
FVEFive Star Se20190710A618.80411.21359.77397.2551.4313.96
FVLFirst TrustV20190710ETF18.1125.3821.8523.973.531.41
FVRRFiverr Inter20190710A31.6122.5616.8018.085.764.48
FWDBAdvisorShare20190710ETF64.0023.3223.3223.320.000.00
FWONALiberty Medi20190710A17.038.454.074.694.383.76
FWONKLiberty Medi20190710A9.637.696.405.601.292.13
FWRDForward Air20190710A17.9412.502.274.5910.237.91
FXDFirst Trust20190710ETF4.343.614.844.89-1.22-1.28
FXGFirst Trust20190710ETF7.648.351.601.686.756.67
FXHFirst Trust20190710ETF5.863.662.812.910.850.75
FXIiShares Chin20190710ETF2.371.910.400.601.511.31
FXLFirst Trust20190710ETF3.902.241.081.351.160.88
FXNFirst Trust20190710ETF9.2613.443.872.309.5811.15
FXNCFIRST NATL C20190710A341.26364.94364.94364.940.000.00
FXOFirst Trust20190710ETF5.166.736.746.72-0.020.01
FXPProShares Ul20190710ETF3.312.540.080.312.472.23
FXRFirst Trust20190710ETF4.302.730.751.701.981.03
FXUFirst Trust20190710ETF5.849.953.583.996.375.96
FXZFirst Trust20190710ETF5.965.95-0.280.706.245.25
FYCFirst Trust20190710ETF13.339.007.668.231.350.78
FYLDCambria Fore20190710ETF75.0010.5110.5110.510.000.00
FYTFirst Trust20190710ETF45.2921.8018.8919.462.912.34
FYXFirst Trust20190710ETF9.165.624.735.080.890.54
GGENPACT LIMI20190710A3.512.301.021.151.291.16
GAACambria Glob20190710ETF22.1624.8624.8524.860.000.00
GABCGerman Ameri20190710A27.1612.946.587.046.365.90
GAIAGaia, Inc. C20190710A45.6736.9210.2211.9226.6925.00
GAINGladstone In20190710A15.6212.446.286.226.166.22
GALSPDR SSgA Gl20190710ETF27.2928.9427.7528.101.190.83
GALTGalectin The20190710A42.2624.0912.4813.8311.6110.26
GAMRETFMG Video20190710ETF44.3426.1910.789.8415.4116.35
GARSGarrison Cap20190710A32.521902.3799.3398.651803.041803.72
GASSStealthGas,20190710A74.4042.0235.4737.046.554.99
GATXGATX Corpora20190710A16.906.220.570.695.655.53
GAZiPath Series20190710ETN33.1815.7141.8228.58-26.11-12.87
GBCIGlacier Banc20190710A15.018.632.342.646.296.00
GBDCGolub Capita20190710A10.808.185.573.282.604.90
GBFiShares Gove20190710ETF13.726.636.746.63-0.100.00
GBILGoldman Sach20190710ETF1.000.820.770.770.050.05
GBLGAMCO Invest20190710A133.9447.8639.1239.538.748.33
GBLIGlobal Indem20190710A250.32132.4777.5975.7854.8756.68
GBRNew Concept20190710A112.8583.3149.2165.6734.1017.64
GBTGlobal Blood20190710A18.998.071.073.167.004.91
GBUYGoldman Sach20190710ETF14.217.7112.699.17-4.98-1.47
GBXThe Greenbri20190710A18.558.274.423.923.844.34
GCAPGain Capital20190710A33.8724.808.318.8016.4916.00
GCBCGreene Count20190710A198.7581.8238.8938.8942.9342.93
GCIGannett Co.,20190710A13.129.394.224.325.175.07
GCOGenesco Inc.20190710A19.477.090.730.856.366.24
GCOWPacer Global20190710ETF67.6224.5722.4624.572.110.00
GCPGCP Applied20190710A9.465.501.502.104.003.41
GDGeneral Dyna20190710A4.623.291.471.741.831.56
GDATGoldman Sach20190710ETF13.675.58-3.06-0.748.636.32
GDDYGoDaddy Inc20190710A4.644.071.861.912.222.16
GDENGolden Enter20190710A34.3917.196.257.1310.9310.05
GDNAGoldman Sach20190710ETF15.8512.151.79-0.2310.3512.38
GDOTGreen Dot Co20190710A12.566.310.070.136.246.19
GDPGoodrich Pet20190710A255.69134.86132.73135.552.13-0.69
GDVDPrincipal Ac20190710ETF65.4538.1737.9737.970.190.19
GDXVanEck Vecto20190710ETF3.856.174.113.872.062.31
GDXJVanEck Vecto20190710ETF2.812.790.520.712.272.08
GEGeneral Elec20190710A9.788.314.124.274.194.04
GECGreat Elm Ca20190710A128.60122.9656.0956.0966.8766.87
GECCGreat Elm Ca20190710A54.2228.4826.4026.702.081.78
GEFGreif, Inc.20190710A18.407.890.431.037.466.86
GEFBGreif, Inc.20190710A75.7526.4621.5223.034.943.43
GELGenesis Ener20190710A12.528.133.193.734.944.40
GEMGoldman Sach20190710ETF19.4511.369.029.392.341.97
GENGenesis Heal20190710A132.0599.2273.9774.3925.2524.84
GENCGencor Indus20190710A151.66126.05131.66132.45-5.61-6.41
GENYPrincipal Mi20190710ETF422.10330.04330.04330.040.000.00
GEOThe GEO Grou20190710A7.425.611.321.584.294.03
GEOSGeospace Tec20190710A88.4437.5115.0714.5422.4422.97
GERNGeron Corp20190710A72.4768.3329.5829.6038.7638.73
GESGuess?, Inc.20190710A7.315.960.851.085.114.88
GEVOGevo, Inc.20190710A89.4178.6429.7550.5348.8928.10
GFEDGuaranty Fed20190710A803.00783.14783.14783.140.000.00
GFFGriffon Corp20190710A20.999.022.522.876.496.15
GFINGoldman Sach20190710ETF12.668.52-2.892.1511.416.37
GFNGeneral Fina20190710A181.2672.5348.8253.5923.7118.94
GGGGraco Inc20190710A4.862.940.711.292.231.65
GHGuardant Hea20190710A24.6112.644.725.147.927.49
GHCGRAHAM HOLDI20190710A32.6013.357.108.425.754.75
GHLGreenhill &20190710A21.4211.184.195.397.005.79
GHMGraham Corpo20190710A269.31105.22105.25105.29-0.04-0.07
GHSIGuardion Hea20190710A449.68385.57384.21384.211.361.36
GHYBGoldman Sach20190710ETF19.3018.3818.3818.38-0.010.00
GHYGiShares US &20190710ETF12.429.809.929.80-0.120.00
GIBCGI Inc.20190710A5.137.430.35-0.457.077.88
GIFIGulf Island20190710A73.3752.7945.6546.247.146.55
GIGBGoldman Sach20190710ETF8.416.486.536.44-0.040.04
GIGESoFi Gig Eco20190710ETF62.1725.2718.3521.366.933.92
GIGMGigaMedia Lt20190710A434.25357.16357.16357.160.000.00
GIISPDR S&P Glo20190710ETF11.2212.7111.8911.870.820.84
GIIIG-Iii Appare20190710A10.044.60-0.26-0.084.854.68
GILGildan Activ20190710A4.243.320.900.932.412.39
GILDGilead Scien20190710A2.222.160.951.011.211.15
GILTGilat Satell20190710A51.4347.9532.6031.9115.3616.04
GISGeneral Mill20190710A2.042.590.570.642.011.95
GIXGigCapital2,20190710A39.8919.9714.0214.025.955.95
GKOSGlaukos Corp20190710A18.118.085.114.982.973.10
GLADGladstone Ca20190710A20.2211.9411.2910.430.651.51
GLBSGlobus Marit20190710A135.27136.24113.80111.7222.4424.52
GLBYWisdomTree Y20190710ETF50.8737.1237.1237.120.000.00
GLBZGlen Burnie20190710A369.65361.88361.88361.880.000.00
GLDDGreat Lakes20190710A10.467.763.824.243.953.52
GLDICredit Suiss20190710ETF64.7845.7742.4342.733.343.04
GLGTD Holdings,20190710A325.23384.79181.37203.28203.42181.51
GLIBAGCI Liberty,20190710A8.413.201.961.771.251.44
GLMDGalmed Pharm20190710A151.48104.6990.5392.8614.1611.83
GLNGGolar LNG Lt20190710A10.208.440.691.127.747.32
GLOBGLOBANT S.A.20190710A16.648.403.243.355.165.05
GLOGGASLOG LTD20190710A15.938.965.554.533.414.44
GLOPGASLOG PARTN20190710A20.2111.061.493.579.577.49
GLPGlobal Partn20190710A47.3423.5914.1815.349.418.24
GLPIGaming and L20190710A4.959.750.970.238.789.52
GLREGreenlight C20190710A29.1915.134.113.9511.0211.18
GLTGlatfelter20190710A18.237.611.071.296.546.31
GLUUGlu Mobile I20190710A14.338.744.375.594.353.13
GLWCorning Inco20190710A3.194.440.880.883.573.58
GLYCGlycoMimetic20190710A37.8720.3326.5926.48-6.26-6.15
GMGeneral Moto20190710A2.738.374.945.593.442.81
GMANGoldman Sach20190710ETF7.286.897.767.76-0.87-0.87
GMDAGamida Cell20190710A151.4190.7458.0958.0932.6532.65
GMEGameStop Cor20190710A19.1531.4625.5925.405.886.15
GMEDGLOBUS MEDIC20190710A10.374.930.911.184.023.75
GMFSPDR S&P Eme20190710ETF19.9513.7118.0812.75-4.370.96
GMHIGores Metrop20190710A451.43
GMLPGolar LNG Pa20190710A19.9015.243.354.9211.8910.31
GMOGeneral Moly20190710A167.70177.84108.75164.8969.0912.95
GMOMCambria Glob20190710ETF26.6921.5111.4030.9210.10-9.41
GMREGlobal Medic20190710A14.328.734.435.054.303.68
GMSGMS Inc.20190710A9.913.41-0.830.294.233.12
GNAFMicroSectors20190710ETN18.3622.0222.0222.020.000.00
GNCGNC Holdings20190710A57.6547.3918.7524.1228.6323.17
GNCAGenocea Bios20190710A98.7266.7548.8950.0217.8616.73
GNEGENIE ENERGY20190710A19.7213.528.903.544.629.99
GNKGENCO SHIPPI20190710A29.0813.983.184.3310.809.66
GNLGlobal Net L20190710A5.876.351.132.845.223.51
GNLNGreenlane Ho20190710A83.8963.7131.5133.8732.2029.84
GNMAiShares GNMA20190710ETF3.854.432.852.851.571.57
GNMKGenMark Diag20190710A29.468.4827.0327.56-18.54-19.08
GNOMGlobal X Gen20190710ETF27.8118.1510.098.478.069.68
GNPXGenprex, Inc20190710A188.69141.1893.7093.8747.4847.31
GNRSPDR S&P Glo20190710ETF11.6310.9610.5610.520.400.44
GNRCGENERAC HOLD20190710A11.164.971.411.933.563.04
GNTXGentex Corp20190710A4.987.863.633.154.224.71
GNTYGuaranty Ban20190710A137.05122.03120.88120.501.161.53
GNUSGenius Brand20190710A174.70135.94123.08123.0312.8713.02
GNWGenworth Fin20190710A25.9120.074.585.0315.4915.04
GOGrocery Outl20190710A47.9917.7217.4816.330.241.38
GOATVanEck Vecto20190710ETF76.5428.1212.4727.2515.650.87
GOAUUS Global GO20190710ETF108.5084.6164.1664.3720.4520.24
GOEXGlobal X Gol20190710ETF119.4194.7991.1991.193.603.60
GOGLGolden Ocean20190710A18.0714.707.718.446.996.26
GOGOGogo Inc.20190710A23.8118.207.909.1910.299.01
GOLDBarrick Gold20190710A6.166.472.662.723.813.75
GOLFAcushnet Hol20190710A18.399.795.866.283.933.51
GOODGladstone Co20190710A14.7351.8526.7347.8725.123.98
GOOGAlphabet Inc20190710A4.352.430.930.741.501.69
GOOGLAlphabet Inc20190710A4.352.440.431.172.011.26
GOOSCanada Goose20190710A9.335.450.811.274.644.18
GOROGold Resourc20190710A31.5725.099.2113.3415.8811.75
GOSSGossamer Bio20190710A79.0037.3223.1925.8814.1311.44
GOVTiShares U.S.20190710ETF3.902.221.701.830.520.40
GPAQGordon Point20190710A48.2948.3448.3448.340.000.00
GPCGenuine Part20190710A5.525.550.35-0.445.195.99
GPIGroup 1 Auto20190710A27.6511.956.227.755.734.20
GPKGraphic Pack20190710A7.374.851.721.793.113.04
GPLGreat Panthe20190710A80.9678.3951.8555.0026.6923.45
GPMTGranite Poin20190710A6.364.912.342.002.562.91
GPNGlobal Payme20190710A4.002.050.810.841.241.21
GPORGulfport Ene20190710A23.1321.177.688.5713.4912.59
GPREGreen Plains20190710A16.938.3723.4019.41-15.03-11.04
GPRKGEOPARK LIMI20190710A27.0615.295.555.899.749.40
GPROGoPro, Inc.20190710A17.8551.88-0.7238.8852.6113.00
GPSThe Gap, Inc20190710A5.765.201.702.313.502.90
GPXGP Strategie20190710A54.1939.3712.0015.6727.3723.70
GQREFlexShares G20190710ETF9.5410.1010.979.57-0.870.53
GRAW.R. Grace &20190710A7.875.010.971.314.033.70
GRBKGreen Brick20190710A41.7615.201.992.4513.2112.75
GRCThe Gorman-R20190710A65.8643.7922.8237.2220.976.57
GREKGlobal X MSC20190710ETF10.638.647.507.551.141.09
GRESIQ ARB Globa20190710ETF13.6619.808.290.7111.5119.09
GRIDFirst Trust20190710ETF12.753.053.093.05-0.040.00
GRIFGriffin Indu20190710A715.20245.41245.41245.410.000.00
GRINGrindrod Shi20190710A316.40209.88174.96174.9634.9134.91
GRMNGarmin Ltd20190710A4.405.570.420.785.154.79
GRNBVanEck Vecto20190710ETF24.8616.1216.1716.17-0.05-0.05
GRNQGreenpro Cap20190710A694.79830.76-12.85419.11843.61411.64
GROWUS Global In20190710A256.12147.6066.08110.8081.5236.80
GRPNGroupon, Inc20190710A28.2321.108.8711.3112.239.78
GRTSGritstone On20190710A82.2139.1720.7923.5418.3815.63
GRUAB Svensk Ek20190710ETN200.48100.96100.96100.960.000.00
GRUBGRUBHUB INC.20190710A8.724.310.331.223.983.09
GSGoldman Sach20190710A3.792.640.931.051.711.59
GSATGlobalstar,20190710A52.0361.1833.7235.5127.4625.67
GSBGlobalSCAPE,20190710A41.3223.0910.1511.6312.9411.46
GSCGS Connect S20190710ETN60.3338.6738.2738.140.400.53
GSEUGoldman Sach20190710ETF46.4613.6012.6513.600.950.00
GSEWGoldman Sach20190710ETF14.509.609.899.41-0.290.19
GSHDGoosehead In20190710A56.3928.4416.5220.8911.475.85
GSIEGoldman Sach20190710ETF23.4013.4011.8411.841.561.55
GSITGSI Technolo20190710A41.6631.5116.3418.2515.1713.27
GSJYGoldman Sach20190710ETF41.0832.1734.3332.17-2.160.00
GSKYGreenSky, In20190710A18.588.593.284.345.324.25
GSLGlobal Ship20190710A204.12176.4198.8799.3177.5477.10
GSLCGoldman Sach20190710ETF2.651.781.661.620.120.16
GSMFerroglobe P20190710A65.41116.97101.8886.4215.0930.55
GSPBarclays Ban20190710ETN19.6912.3214.1014.16-1.78-1.85
GSSGolden Star20190710A36.1220.362.173.8918.1916.46
GSSCGS ActiveBet20190710ETF21.3414.7714.4315.140.35-0.37
GSSTGoldman Sach20190710ETF51.8819.88-29.78-29.7849.6549.65
GSUMGridsum Hold20190710A242.80151.90107.27129.7244.6222.17
GSVGold Standar20190710A76.6057.9851.1155.606.872.38
GSYInvesco Ultr20190710ETF1.981.331.331.330.000.00
GTGoodyear Tir20190710A7.287.291.790.835.506.46
GTEGran Tierra20190710A63.4552.9926.1731.7526.8521.12
GTESGates Indust20190710A15.799.204.184.835.034.37
GTHXG1 Therapeut20190710A44.9318.656.616.6312.0412.02
GTIMGood Times R20190710A387.23278.32160.35160.86117.97117.46
GTIPGoldman Sach20190710ETF5.135.125.655.71-0.53-0.59
GTLSChart Indust20190710A19.917.882.082.995.814.90
GTNGray Televis20190710A7.025.561.582.003.993.58
GTNAGray Televis20190710A148.8758.0758.1258.12-0.06-0.06
GTOInvesco Tota20190710ETF16.2721.5021.7820.68-0.280.82
GTSTriple-S Man20190710A37.8017.033.615.0413.4212.00
GTTGTT Communic20190710A22.7711.052.984.088.076.97
GTXGarrett Moti20190710A14.377.052.967.394.09-0.34
GTYGetty Realty20190710A19.9210.126.135.913.994.21
GTYHGTY Technolo20190710A157.4787.0470.8375.7516.2111.30
GUDBSage ESG Int20190710ETF30.131.981.981.980.000.00
GULFWisdomTree20190710ETF194.9678.4971.5475.726.952.76
GUNRFlexShares G20190710ETF3.692.321.881.940.430.37
GUREGulf Resourc20190710A227.56139.15138.25139.230.90-0.08
GURUGlobal X Gur20190710ETF16.9913.8813.2813.280.600.60
GUSHDirexion Dai20190710ETF15.2413.485.076.678.416.81
GVGoldfield Co20190710A103.8767.0052.3852.3814.6214.62
GVAGranite Cons20190710A10.875.181.822.223.372.97
GVALCambria Glob20190710ETF22.4719.7416.5718.923.170.82
GVIiShares Inte20190710ETF3.281.551.261.390.290.16
GVIPGoldman Sach20190710ETF19.138.785.108.623.680.16
GVPGSE Systems,20190710A123.6784.2271.1269.3813.1014.84
GWBGreat Wester20190710A12.416.331.592.484.743.84
GWGHGWG Holdings20190710A336.99185.53137.85149.0447.6736.48
GWREGUIDEWIRE SO20190710A9.504.001.622.082.381.93
GWRSGlobal Water20190710A60.46158.02101.87107.0756.1550.96
GWWW.W. Grainge20190710A9.714.791.401.903.392.88
GWXSPDR S&P Int20190710ETF22.4415.0215.6614.71-0.640.31
GXCSPDR S&P Chi20190710ETF7.124.423.353.091.071.33
GXFGlobal X FTS20190710ETF115.94120.90120.90120.900.000.00
GXGGlobal X MSC20190710ETF98.0241.8240.5338.121.303.70
GYLDArrow Dow Jo20190710ETF94.6847.4646.1846.181.281.28
GYROGyrodyne, LL20190710A413.59
HHyatt Hotels20190710A6.964.130.741.753.392.38
HAHawaiian Hol20190710A12.3323.489.299.9114.1913.57
HACKETFMG Prime20190710ETF13.678.727.337.651.391.07
HAEHaemonetics20190710A15.665.092.893.222.201.87
HAFCHanmi Financ20190710A16.118.195.075.393.112.79
HAILSPDR S&P Ken20190710ETF49.6350.44-144.82-144.82195.26195.26
HAINHain Celesti20190710A6.707.570.760.046.817.55
HALHalliburton20190710A4.294.672.102.312.572.35
HALLHallmark Fin20190710A44.3143.957.868.0136.0935.94
HALOHalozyme The20190710A14.8011.033.883.627.147.40
HAPVanEck Vecto20190710ETF16.0913.4412.4412.441.001.00
HARPHarpoon Ther20190710A136.80108.5994.1494.5914.4514.00
HASHasbro, Inc.20190710A5.415.970.814.285.161.69
HASIHANNON ARMST20190710A7.536.093.161.182.934.90
HAUDiShares Curr20190710ETF286.37
HAUZXtrackers In20190710ETF16.5040.7140.7440.71-0.020.00
HAWXiShares Curr20190710ETF31.7628.9228.9228.920.000.00
HAYNHaynes Inter20190710A56.1126.729.089.9417.6416.78
HBANHuntington B20190710A7.338.162.101.336.076.83
HBBHamilton Bea20190710A113.6680.2348.1550.9632.0829.27
HBCPHome Bancorp20190710A185.0596.8393.0996.963.74-0.13
HBIHanesbrands,20190710A6.286.361.651.564.714.81
HBIOHarvard Bios20190710A61.6251.4444.8145.196.636.25
HBMHudbay Miner20190710A20.0718.742.782.6915.9516.05
HBMDHoward Banco20190710A208.03123.62114.44114.539.189.09
HBNCHorizon Banc20190710A18.5111.476.306.205.175.36
HBPHuttig Build20190710A459.8559.4859.4859.480.000.00
HCAHCA Healthca20190710A4.652.39-1.480.163.872.23
HCACHennessy Cap20190710A32.6210.077.027.023.053.05
HCAPHarvest Capi20190710A89.9994.9595.0695.06-0.12-0.12
HCCWarrior Met20190710A9.565.540.351.735.193.82
HCCHHL Acquisiti20190710A163.03
HCCIHeritage-Cry20190710A69.1022.3413.5013.558.838.79
HCFTHunt Compani20190710A46.0242.1429.6535.7112.506.44
HCHCHC2 Holdings20190710A53.5837.5824.9125.3612.6512.20
HCIHCI Group, I20190710A51.1422.1411.0712.6311.079.51
HCKTHackett Grou20190710A16.098.962.632.316.336.64
HCRHi-Crush Inc20190710A45.9936.5730.9629.035.617.54
HCSGHealthcare S20190710A10.474.761.482.033.282.73
HDHome Depot,20190710A2.372.761.401.541.361.22
HDEFXtrackers MS20190710ETF24.6917.6717.3317.330.340.34
HDGProShares He20190710ETF58.5538.1037.8537.850.250.25
HDGEAdvisorShare20190710ETF22.9318.0721.7619.28-3.68-1.21
HDMVFirst Trust20190710ETF17.526.996.816.880.170.10
HDSHD Supply Ho20190710A3.555.062.213.682.851.37
HDSNHudson Techn20190710A94.5574.7115.0116.5459.7058.17
HDViShares Core20190710ETF1.451.811.161.010.640.79
HEHawaiian Ele20190710A6.552.710.660.992.051.72
HEARTurtle Beach20190710A25.9521.058.168.8512.8912.20
HEBTHebron Techn20190710A140.34118.26103.16103.1615.0915.09
HECOStrategy Sha20190710ETF15.3010.5810.5910.69-0.01-0.11
HEDJWisdomTree E20190710ETF1.531.460.751.000.710.45
HEEMiShares Curr20190710ETF18.5214.7414.3014.690.440.05
HEESH&E Equipmen20190710A26.6221.422.102.7119.3218.70
HEFAiShares Curr20190710ETF3.393.222.783.020.430.20
HEIHEICO Corpor20190710A7.253.311.021.162.292.15
HEIAHEICO CORP C20190710A10.815.371.712.143.663.23
HELEHelen Of Tro20190710A24.1215.210.716.1714.509.04
HEPHolly Energy20190710A13.928.424.145.054.283.37
HERDPacer Cash C20190710ETF27.167.227.227.220.000.00
HESHess Corpora20190710A3.582.730.750.671.982.06
HESMHess Midstre20190710A37.5318.296.646.0311.6512.26
HEWCiShares Curr20190710ETF44.1931.5531.9231.58-0.38-0.03
HEWGiShares Curr20190710ETF4.233.570.050.313.523.26
HEWIiShares Curr20190710ETF108.6641.2541.2541.250.000.00
HEWJiShares Curr20190710ETF3.502.722.401.980.330.74
HEWLiShares Curr20190710ETF26.3018.9618.9618.960.000.00
HEWPiShares Curr20190710ETF46.4616.5216.5216.520.000.00
HEWUiShares Curr20190710ETF24.0824.1720.5620.563.613.61
HEWWiShares Curr20190710ETF39.7023.7524.2123.75-0.460.00
HEWYiShares Curr20190710ETF38.976.936.936.930.000.00
HEXOHEXO Corp.20190710A19.6016.2710.1710.066.096.20
HEZUiShares Curr20190710ETF3.313.040.961.772.081.27
HFBLHome Federal20190710A221.65
HFCHOLLYFRONTIE20190710A5.773.560.200.423.353.14
HFFGHF Foods Gro20190710A292.59343.01199.11197.23143.90145.78
HFWAHeritage Fin20190710A17.9325.263.674.0021.5921.26
HFXEIQ 50 Percen20190710ETF7.993.292.532.530.760.76
HFXIIQ 50 Percen20190710ETF27.707.61-1.83-1.739.449.34
HFXJIQ 50 Percen20190710ETF71.51
HGSHChina HGS Re20190710A855.92986.19986.19986.190.000.00
HGVHilton Grand20190710A6.042.660.840.981.821.68
HHCThe Howard H20190710A19.757.423.844.243.583.18
HHHHWealthbridge20190710A408.531129.451129.451129.450.000.00
HHSHarte-Hanks,20190710A292.55248.94187.67187.6761.2761.27
HIHillenbrand,20190710A10.094.522.101.692.422.82
HIBBHibbett Spor20190710A14.0513.076.840.826.2312.25
HIGThe Hartford20190710A2.612.42-0.19-0.142.612.57
HIHOHighway Hold20190710A279.2980.7188.8088.80-8.09-8.09
HIIHuntington I20190710A11.014.811.891.912.922.90
HILHill Interna20190710A127.9646.7331.8632.0414.8713.59
HIPSGraniteShare20190710ETF37.6415.6513.2315.232.410.42
HIWHighwoods Pr20190710A7.144.331.071.153.263.18
HJLIHancock Jaff20190710A244.28146.0990.9780.5155.1265.57
HJPXiShares Curr20190710ETF34.3631.1032.9231.10-1.830.00
HLHecla Mining20190710A58.1048.5023.3024.9725.2023.54
HLFHerbalife Nu20190710A4.823.290.931.122.362.17
HLIHoulihan Lok20190710A12.765.821.302.444.523.38
HLIOHelios Techn20190710A58.3923.6614.4013.819.269.84
HLITHarmonic Inc20190710A16.9716.073.677.6812.418.40
HLNEHamilton Lan20190710A25.836.562.812.133.754.44
HLTHilton World20190710A2.744.111.783.052.321.06
HLXHelix Energy20190710A12.809.893.023.656.886.24
HMGHMG / Courtl20190710A694.75585.99585.99585.990.000.00
HMHCHoughton Mif20190710A20.8715.280.461.4314.8213.86
HMLPHOEGH LNG PA20190710A21.7012.801.221.9111.5810.89
HMNHorace Mann20190710A21.8315.715.425.1910.2910.68
HMNFHMN Financia20190710A241.77182.80165.55166.3717.2516.43
HMOPHartford Mun20190710ETF34.409.4010.2610.26-0.86-0.86
HMSTHomeStreet,20190710A24.8016.6832.5040.06-15.82-23.38
HMSYHMS Holdings20190710A10.6123.279.319.3713.9713.90
HMTVHemisphere M20190710A74.8716.0914.3014.831.791.26
HNDLStrategy Sha20190710ETF25.877.457.327.320.130.13
HNGRHanger Inc.20190710A28.1911.916.886.295.035.62
HNIHNI Corporat20190710A13.155.903.443.202.462.70
HNNAHennessy Adv20190710A72.9832.8927.0427.045.845.84
HNRGHallador Ene20190710A81.39106.82126.2196.58-19.3810.25
HOFTHooker Furni20190710A46.6530.530.323.8130.2226.72
HOGHarley-David20190710A4.693.161.381.661.781.50
HOLDAdvisorShare20190710ETF5.392.592.592.590.000.00
HOLIHollsys Auto20190710A16.2810.676.325.914.354.76
HOLXHologic Inc20190710A3.422.89-0.160.273.052.62
HOMBHome BancSha20190710A7.3510.083.711.996.378.09
HOMEAt Home Grou20190710A17.0413.024.215.618.827.40
HOMZHoya Capital20190710ETF19.309.449.509.50-0.06-0.06
HONHoneywell In20190710A2.631.330.350.500.980.83
HONEHarborOne Ba20190710A19.4411.107.337.233.773.87
HOOKHOOKIPA Phar20190710A442.37199.40191.46194.637.944.77
HOPEHope Bancorp20190710A8.3216.454.585.1211.8711.34
HOTHHoth Therape20190710A397.77316.42311.65315.644.760.78
HOVHovnanian En20190710A70.3736.17-8.40-4.4844.5740.65
HPHelmerich &20190710A7.192.911.390.851.522.06
HPEHewlett Pack20190710A7.125.521.581.683.943.84
HPPHudson Pacif20190710A4.635.341.551.453.803.90
HPQHP Inc.20190710A4.974.441.771.602.672.84
HPRHighPoint Re20190710A55.6536.276.236.4430.0429.83
HQYHealthEquity20190710A7.565.282.570.802.714.49
HRHealthcare R20190710A6.063.510.720.622.792.89
HRBH&R Block, I20190710A3.583.301.021.072.282.24
HRCHILL-ROM HOL20190710A10.205.051.071.733.983.32
HRIHerc Holding20190710A31.6312.073.875.218.206.87
HRLHormel Foods20190710A2.842.061.471.850.600.22
HROWHarrow Healt20190710A81.8044.0816.3613.4027.7230.68
HRTGHERITAGE INS20190710A17.377.013.882.563.134.45
HRTXHeron Therap20190710A15.0210.734.855.935.884.80
HRZNHorizon Tech20190710A15.4712.239.619.612.622.62
HSCHarsco Corpo20190710A12.826.945.194.471.762.48
HSCZiShares Curr20190710ETF21.6036.7133.1333.133.583.58
HSDTHelius Medic20190710A155.6575.6664.9167.6510.758.01
HSICHenry Schein20190710A4.602.700.471.082.231.62
HSIIHeidrick & S20190710A25.5910.550.941.029.629.53
HSKAHeska Corp20190710A54.4025.3516.8418.138.507.22
HSONHudson Globa20190710A249.82175.07137.64137.6437.4337.43
HSPXGlobal X S&P20190710ETF43.3021.4821.0120.740.460.73
HSRTHartford Sho20190710ETF14.5111.7211.7011.720.020.00
HSTHost Hotels20190710A5.624.222.362.701.861.52
HSTMHealthStream20190710A25.5013.496.366.197.137.30
HSYThe Hershey20190710A3.061.690.800.670.891.02
HTHersha Hospi20190710A10.876.702.122.704.594.00
HTAHEALTHCARE T20190710A3.884.661.211.513.453.15
HTABHartford Sch20190710ETF22.4214.123.586.7110.547.41
HTBIHomeTrust Ba20190710A38.2513.518.678.224.845.30
HTBKHeritage Com20190710A16.9419.911.622.4818.2817.43
HTECROBO Global20190710ETF14.5932.3032.2932.370.01-0.07
HTGCHercules Cap20190710A8.606.053.683.812.372.24
HTGMHTG Molecula20190710A80.7656.2535.2344.2321.0212.02
HTHHILLTOP HOLD20190710A8.624.320.340.693.973.63
HTLDHeartland Ex20190710A9.6515.580.120.4315.4615.15
HTLFHeartland Fi20190710A19.707.881.611.976.275.90
HTRBHartford Tot20190710ETF26.557.607.607.600.000.00
HTUSHull Tactica20190710ETF21.5215.7514.0614.061.681.68
HTZHertz Global20190710A7.005.891.982.043.923.86
HUBBHubbell Inco20190710A12.985.212.662.762.552.46
HUBGHUB Group In20190710A14.856.801.160.715.646.09
HUBSHUBSPOT, INC20190710A15.357.383.003.684.373.69
HUDHudson Ltd.20190710A36.9718.719.3011.059.417.66
HUMHumana Inc.20190710A6.672.820.560.742.262.08
HUNHuntsman Cor20190710A5.395.500.300.705.204.80
HURCHurco Cos In20190710A99.5865.2248.7954.7616.4410.46
HURNHuron Consul20190710A47.9522.8514.8415.388.017.47
HUSAHouston Amer20190710A112.5585.3232.0251.5353.2933.79
HUSEStrategy Sha20190710ETF16.4719.4819.2219.250.260.23
HUSVFirst Trust20190710ETF9.067.237.117.130.110.10
HVBCHV Bancorp,20190710A174.86172.65172.65172.650.000.00
HVTHaverty Furn20190710A23.379.384.815.174.574.21
HVTAHaverty Furn20190710A329.79136.62136.62136.620.000.00
HWBKHawthorn Ban20190710A149.6095.4690.1690.345.305.11
HWCHancock Whit20190710A10.554.751.481.223.273.53
HWCCHouston Wire20190710A217.1930.1026.6727.243.432.86
HWKNHawkins Inc20190710A82.8839.3222.7725.3916.5513.93
HXLHexcel Corpo20190710A7.5712.342.784.449.567.90
HYHYSTER-YALE20190710A54.5126.3714.0616.2112.3110.16
HYDVanEck Vecto20190710ETF1.861.311.111.150.200.15
HYDBiShares Edge20190710ETF15.308.866.708.072.160.79
HYDWXtrackers Lo20190710ETF9.275.245.245.240.000.00
HYEMVanEck Vecto20190710ETF16.0310.244.915.195.335.05
HYGiShares iBox20190710ETF1.151.360.871.070.490.25
HYGHiShares Inte20190710ETF7.595.305.185.560.12-0.26
HYGVFlexShares H20190710ETF4.945.595.575.570.020.02
HYHGProShares Hi20190710ETF19.7821.9216.1916.195.725.72
HYLBXtrackers US20190710ETF2.342.011.191.300.830.71
HYLDHigh Yield E20190710ETF12.366.355.825.880.530.47
HYLSFirst Trust20190710ETF5.113.633.433.500.190.13
HYLVIQ S&P High20190710ETF9.357.537.537.530.000.00
HYMBSPDR Nuveen20190710ETF10.697.016.206.220.800.79
HYNDWisdomTree T20190710ETF51.9625.4613.6314.9311.8310.53
HYREHyreCar Inc.20190710A100.4265.2249.9856.1715.259.05
HYSPIMCO 0-5 Ye20190710ETF3.742.731.491.561.241.17
HYUPXtrackers Hi20190710ETF10.353.41-6.701.3910.102.02
HYXEiShares iBox20190710ETF9.187.9310.359.94-2.43-2.01
HYXUiShares Glob20190710ETF15.7013.3913.3313.330.050.05
HYZDWisdomTree T20190710ETF31.9215.0312.6413.082.381.94
HZNHorizon Glob20190710A96.6578.9450.8550.5828.0928.36
HZNPHorizon Ther20190710A7.547.581.683.115.904.47
HZOMarineMax, I20190710A20.449.342.893.026.456.33
IINTELSAT S.20190710A9.987.751.900.715.857.04
IAAIAA, Inc. Co20190710A9.913.952.803.371.150.58
IACIAC/InterAct20190710A12.856.911.741.975.174.94
IAGIAMGold Corp20190710A29.0322.6512.5712.5610.0610.07
IAGGiShares Core20190710ETF2.741.751.481.420.270.33
IAIiShares U.S.20190710ETF5.544.045.476.15-1.43-2.12
IAKiShares U.S.20190710ETF7.9436.8135.7635.701.051.11
IARTIntegra Life20190710A14.464.430.680.863.743.57
IATiShares U.S.20190710ETF3.302.790.310.552.482.24
IAUFiShares Gold20190710ETF26.8521.0719.7219.721.361.36
IBBiShares Nasd20190710ETF2.751.770.390.431.381.34
IBCEiShares iBon20190710ETF28.2832.8132.8132.810.000.00